KSIGN Co.,Ltd. (KOSDAQ:192250)
South Korea · Delayed Price · Currency is KRW 10,020
+120 (1.21%)
At close: Mar 6, 2026
KSIGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,850.00 | 10,100.00 | 9,670.00 | 10,020.00 | 10,020.00 | 1.21% | 46,341 |
| Mar 5, 2026 | 8,800.00 | 10,020.00 | 8,800.00 | 9,900.00 | 9,900.00 | 14.06% | 115,625 |
| Mar 4, 2026 | 9,400.00 | 9,445.00 | 8,500.00 | 8,680.00 | 8,680.00 | -8.92% | 97,224 |
| Mar 3, 2026 | 9,610.00 | 9,950.00 | 9,530.00 | 9,530.00 | 9,530.00 | -3.25% | 40,301 |
| Feb 27, 2026 | 9,930.00 | 10,080.00 | 9,800.00 | 9,850.00 | 9,850.00 | -1.79% | 34,652 |
| Feb 26, 2026 | 10,050.00 | 10,240.00 | 9,950.00 | 10,030.00 | 10,030.00 | 0.91% | 48,795 |
| Feb 25, 2026 | 10,150.00 | 10,200.00 | 9,940.00 | 9,940.00 | 9,940.00 | -1.88% | 36,020 |
| Feb 24, 2026 | 10,220.00 | 10,240.00 | 10,080.00 | 10,130.00 | 10,130.00 | -0.78% | 18,252 |
| Feb 23, 2026 | 10,300.00 | 10,350.00 | 10,170.00 | 10,210.00 | 10,210.00 | -0.39% | 34,667 |
| Feb 20, 2026 | 10,050.00 | 10,340.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1.18% | 34,080 |
| Feb 19, 2026 | 10,040.00 | 10,210.00 | 9,930.00 | 10,130.00 | 10,130.00 | 1.00% | 30,444 |
| Feb 13, 2026 | 10,070.00 | 10,210.00 | 9,930.00 | 10,030.00 | 10,030.00 | -0.59% | 20,629 |
| Feb 12, 2026 | 10,110.00 | 10,150.00 | 10,040.00 | 10,090.00 | 10,090.00 | -0.20% | 23,011 |
| Feb 11, 2026 | 10,130.00 | 10,190.00 | 9,950.00 | 10,110.00 | 10,110.00 | - | 22,666 |
| Feb 10, 2026 | 10,060.00 | 10,190.00 | 10,030.00 | 10,110.00 | 10,110.00 | 0.40% | 24,040 |
| Feb 9, 2026 | 9,780.00 | 10,150.00 | 9,770.00 | 10,070.00 | 10,070.00 | 4.79% | 37,827 |
| Feb 6, 2026 | 9,700.00 | 9,700.00 | 9,210.00 | 9,610.00 | 9,610.00 | -1.13% | 51,731 |
| Feb 5, 2026 | 10,050.00 | 10,100.00 | 9,720.00 | 9,720.00 | 9,720.00 | -3.76% | 42,609 |
| Feb 4, 2026 | 10,060.00 | 10,160.00 | 9,930.00 | 10,100.00 | 10,100.00 | 0.20% | 31,882 |
| Feb 3, 2026 | 10,250.00 | 10,430.00 | 10,000.00 | 10,080.00 | 10,080.00 | -2.61% | 63,115 |
| Feb 2, 2026 | 10,470.00 | 10,470.00 | 9,900.00 | 10,350.00 | 10,350.00 | -0.58% | 57,899 |
| Jan 30, 2026 | 10,880.00 | 10,880.00 | 10,370.00 | 10,410.00 | 10,410.00 | -3.52% | 57,701 |
| Jan 29, 2026 | 10,600.00 | 10,840.00 | 10,360.00 | 10,790.00 | 10,790.00 | 1.79% | 83,351 |
| Jan 28, 2026 | 10,750.00 | 10,990.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.40% | 110,592 |
| Jan 27, 2026 | 10,440.00 | 11,700.00 | 10,290.00 | 10,750.00 | 10,750.00 | 5.91% | 809,792 |
| Jan 26, 2026 | 9,880.00 | 10,250.00 | 9,840.00 | 10,150.00 | 10,150.00 | 3.57% | 102,008 |
| Jan 23, 2026 | 9,090.00 | 10,380.00 | 9,070.00 | 9,800.00 | 9,800.00 | 8.53% | 452,087 |
| Jan 22, 2026 | 9,050.00 | 9,180.00 | 8,990.00 | 9,030.00 | 9,030.00 | -0.22% | 24,082 |
| Jan 21, 2026 | 9,200.00 | 9,300.00 | 8,920.00 | 9,050.00 | 9,050.00 | -3.93% | 35,037 |
| Jan 20, 2026 | 9,150.00 | 9,480.00 | 9,150.00 | 9,420.00 | 9,420.00 | 2.39% | 30,938 |
| Jan 19, 2026 | 9,380.00 | 9,400.00 | 9,140.00 | 9,200.00 | 9,200.00 | -1.92% | 29,398 |
| Jan 16, 2026 | 9,430.00 | 9,670.00 | 9,340.00 | 9,380.00 | 9,380.00 | -0.64% | 40,523 |
| Jan 15, 2026 | 9,610.00 | 9,610.00 | 9,340.00 | 9,440.00 | 9,440.00 | -1.77% | 32,069 |
| Jan 14, 2026 | 9,680.00 | 9,740.00 | 9,500.00 | 9,610.00 | 9,610.00 | -0.31% | 21,419 |
| Jan 13, 2026 | 9,640.00 | 9,870.00 | 9,630.00 | 9,640.00 | 9,640.00 | -0.62% | 18,442 |
| Jan 12, 2026 | 9,560.00 | 9,970.00 | 9,500.00 | 9,700.00 | 9,700.00 | 2.00% | 48,812 |
| Jan 9, 2026 | 9,530.00 | 9,640.00 | 9,410.00 | 9,510.00 | 9,510.00 | 1.06% | 24,342 |
| Jan 8, 2026 | 9,660.00 | 9,690.00 | 9,340.00 | 9,410.00 | 9,410.00 | -2.59% | 41,017 |
| Jan 7, 2026 | 10,090.00 | 10,090.00 | 9,590.00 | 9,660.00 | 9,660.00 | -3.69% | 36,780 |
| Jan 6, 2026 | 10,040.00 | 10,090.00 | 9,920.00 | 10,030.00 | 10,030.00 | -0.10% | 24,142 |
| Jan 5, 2026 | 10,140.00 | 10,170.00 | 10,000.00 | 10,040.00 | 10,040.00 | -0.89% | 23,348 |
| Jan 2, 2026 | 9,890.00 | 10,160.00 | 9,890.00 | 10,130.00 | 10,130.00 | 2.43% | 25,928 |
| Dec 30, 2025 | 9,890.00 | 10,050.00 | 9,890.00 | 9,890.00 | 9,890.00 | -1.00% | 8,959 |
| Dec 29, 2025 | 9,860.00 | 10,060.00 | 9,850.00 | 9,990.00 | 9,990.00 | 1.42% | 12,850 |
| Dec 26, 2025 | 9,910.00 | 10,150.00 | 9,850.00 | 9,850.00 | 9,650.00 | -1.50% | 45,228 |
| Dec 24, 2025 | 10,050.00 | 10,120.00 | 9,910.00 | 10,000.00 | 9,796.95 | -0.50% | 19,107 |
| Dec 23, 2025 | 10,230.00 | 10,310.00 | 10,010.00 | 10,050.00 | 9,845.94 | -2.05% | 27,884 |
| Dec 22, 2025 | 10,010.00 | 10,290.00 | 10,010.00 | 10,260.00 | 10,051.68 | 2.09% | 30,926 |
| Dec 19, 2025 | 9,860.00 | 10,090.00 | 9,860.00 | 10,050.00 | 9,845.94 | 1.01% | 17,595 |
| Dec 18, 2025 | 9,960.00 | 10,110.00 | 9,740.00 | 9,950.00 | 9,747.97 | -0.20% | 24,235 |