KSIGN Co.,Ltd. (KOSDAQ:192250)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,990
-230 (-1.88%)
At close: Oct 28, 2025

KSIGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202512,000.0012,020.0011,470.0011,600.0011,600.00-3.49%75,308
Oct 29, 202512,030.0012,190.0011,880.0012,020.0012,020.000.25%38,156
Oct 28, 202512,100.0012,210.0011,960.0011,990.0011,990.00-1.88%41,735
Oct 27, 202512,160.0012,320.0012,130.0012,220.0012,220.000.41%39,083
Oct 24, 202512,180.0012,295.0012,110.0012,170.0012,170.00-35,997
Oct 23, 202512,220.0012,390.0012,050.0012,170.0012,170.00-0.98%50,275
Oct 22, 202512,100.0012,410.0011,870.0012,290.0012,290.001.15%88,449
Oct 21, 202512,080.0012,280.0011,990.0012,150.0012,150.000.58%66,993
Oct 20, 202511,530.0012,900.0011,450.0012,080.0012,080.005.04%501,334
Oct 17, 202511,830.0011,900.0011,400.0011,500.0011,500.00-3.60%78,623
Oct 16, 202512,060.0012,200.0011,920.0011,930.0011,930.00-1.57%76,592
Oct 15, 202512,010.0012,180.0011,950.0012,120.0012,120.000.83%50,282
Oct 14, 202512,200.0012,360.0011,920.0012,020.0012,020.00-1.31%97,278
Oct 13, 202512,400.0012,630.0012,030.0012,180.0012,180.00-4.62%103,840
Oct 10, 202512,500.0013,220.0012,490.0012,770.0012,770.001.75%147,352
Oct 2, 202512,620.0012,980.0012,540.0012,550.0012,550.00-0.48%115,891
Oct 1, 202512,610.0012,840.0012,480.0012,610.0012,610.00-0.32%103,763
Sep 30, 202512,960.0014,250.0012,600.0012,650.0012,650.00-1.94%984,420
Sep 29, 202513,200.0013,640.0012,710.0012,900.0012,900.00-0.39%396,607
Sep 26, 202513,850.0013,900.0012,900.0012,950.0012,950.00-6.43%451,858
Sep 25, 202513,800.0014,460.0013,370.0013,840.0013,840.00-0.43%1,659,932
Sep 24, 202512,840.0015,630.0012,300.0013,900.0013,900.009.62%9,863,797
Sep 23, 202512,850.0012,880.0012,340.0012,680.0012,680.00-1.25%195,467
Sep 22, 202513,290.0013,300.0012,600.0012,840.0012,840.00-1.31%305,881
Sep 19, 202512,220.0013,370.0012,140.0013,010.0013,010.008.06%1,410,425
Sep 18, 202511,770.0012,240.0011,770.0012,040.0012,040.002.29%120,710
Sep 17, 202512,310.0012,750.0011,710.0011,770.0011,770.00-2.73%215,657
Sep 16, 202512,110.0012,130.0011,710.0012,100.0012,100.001.68%117,735
Sep 15, 202512,040.0012,270.0011,900.0011,900.0011,900.00-1.00%105,329
Sep 12, 202512,450.0012,450.0012,000.0012,020.0012,020.00-1.96%184,368
Sep 11, 202512,400.0012,490.0012,090.0012,260.0012,260.00-1.13%173,904
Sep 10, 202512,400.0012,940.0011,920.0012,400.0012,400.003.33%856,445
Sep 9, 202511,400.0012,100.0011,390.0012,000.0012,000.005.26%275,503
Sep 8, 202511,380.0011,660.0011,380.0011,400.0011,400.000.71%69,172
Sep 5, 202511,570.0011,570.0011,290.0011,320.0011,320.00-1.48%62,652
Sep 4, 202511,530.0011,650.0011,440.0011,490.0011,490.00-0.78%83,275
Sep 3, 202511,420.0012,770.0011,180.0011,580.0011,580.001.76%674,833
Sep 2, 202511,710.0011,770.0011,290.0011,380.0011,380.002.25%149,086
Sep 1, 202511,000.0011,510.0010,870.0011,130.0011,130.001.46%113,692
Aug 29, 202511,230.0011,340.0010,970.0010,970.0010,970.00-1.44%66,790
Aug 28, 202511,150.0011,450.0011,010.0011,130.0011,130.000.72%92,277
Aug 27, 202511,350.0011,390.0011,050.0011,050.0011,050.00-3.07%88,009
Aug 26, 202511,800.0011,850.0011,350.0011,400.0011,400.00-2.56%244,038
Aug 25, 202512,000.0012,000.0011,590.0011,700.0011,700.00-2.26%176,894
Aug 22, 202511,980.0012,180.0011,560.0011,970.0011,970.00-0.08%357,465
Aug 21, 202511,910.0012,250.0011,620.0011,980.0011,980.00-0.33%460,521
Aug 20, 202511,310.0013,300.0010,960.0012,020.0012,020.002.74%4,513,242
Aug 19, 202510,730.0013,480.0010,640.0011,700.0011,700.008.13%3,705,049
Aug 18, 202510,890.0010,970.0010,800.0010,820.0010,820.00-1.28%25,092
Aug 14, 202510,860.0011,190.0010,860.0010,960.0010,960.000.92%27,195