KSIGN Co.,Ltd. (KOSDAQ:192250)
South Korea · Delayed Price · Currency is KRW 9,810.00
-370.00 (-3.63%)
At close: Jun 1, 2026
KSIGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10,680.00 | 10,840.00 | 10,030.00 | 10,180.00 | 10,180.00 | -4.59% | 47,170 |
| May 28, 2026 | 11,160.00 | 11,160.00 | 10,230.00 | 10,670.00 | 10,670.00 | -3.79% | 49,356 |
| May 27, 2026 | 11,780.00 | 11,800.00 | 10,870.00 | 11,090.00 | 11,090.00 | -5.86% | 63,136 |
| May 26, 2026 | 11,410.00 | 12,030.00 | 11,410.00 | 11,780.00 | 11,780.00 | 3.24% | 109,647 |
| May 22, 2026 | 11,350.00 | 11,970.00 | 11,300.00 | 11,410.00 | 11,410.00 | 6.54% | 136,926 |
| May 21, 2026 | 10,940.00 | 11,300.00 | 10,620.00 | 10,710.00 | 10,710.00 | -1.20% | 73,595 |
| May 20, 2026 | 11,050.00 | 11,500.00 | 10,760.00 | 10,840.00 | 10,840.00 | -4.83% | 52,119 |
| May 19, 2026 | 11,800.00 | 12,060.00 | 11,210.00 | 11,390.00 | 11,390.00 | -1.81% | 56,788 |
| May 18, 2026 | 11,550.00 | 11,780.00 | 11,000.00 | 11,600.00 | 11,600.00 | 0.43% | 58,715 |
| May 15, 2026 | 12,160.00 | 12,210.00 | 11,420.00 | 11,550.00 | 11,550.00 | -4.62% | 65,597 |
| May 14, 2026 | 12,000.00 | 12,380.00 | 11,830.00 | 12,110.00 | 12,110.00 | - | 65,372 |
| May 13, 2026 | 12,440.00 | 13,380.00 | 12,010.00 | 12,110.00 | 12,110.00 | -3.66% | 375,813 |
| May 12, 2026 | 13,550.00 | 13,640.00 | 12,130.00 | 12,570.00 | 12,570.00 | -4.99% | 165,568 |
| May 11, 2026 | 13,140.00 | 13,550.00 | 13,110.00 | 13,230.00 | 13,230.00 | 1.61% | 107,542 |
| May 8, 2026 | 13,060.00 | 13,240.00 | 12,810.00 | 13,020.00 | 13,020.00 | -0.23% | 88,145 |
| May 7, 2026 | 13,920.00 | 14,150.00 | 13,030.00 | 13,050.00 | 13,050.00 | -6.72% | 350,209 |
| May 6, 2026 | 12,980.00 | 15,200.00 | 12,700.00 | 13,990.00 | 13,990.00 | 6.55% | 1,544,400 |
| May 4, 2026 | 13,050.00 | 13,510.00 | 13,000.00 | 13,130.00 | 13,130.00 | 2.18% | 112,214 |
| Apr 30, 2026 | 12,930.00 | 13,300.00 | 12,800.00 | 12,850.00 | 12,850.00 | -1.53% | 115,842 |
| Apr 29, 2026 | 13,020.00 | 14,600.00 | 12,810.00 | 13,050.00 | 13,050.00 | 0.23% | 1,035,031 |
| Apr 28, 2026 | 13,450.00 | 13,490.00 | 12,800.00 | 13,020.00 | 13,020.00 | -2.11% | 107,196 |
| Apr 27, 2026 | 13,230.00 | 13,510.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1.22% | 167,850 |
| Apr 24, 2026 | 13,040.00 | 13,320.00 | 12,720.00 | 13,140.00 | 13,140.00 | 0.08% | 165,480 |
| Apr 23, 2026 | 13,060.00 | 13,390.00 | 12,600.00 | 13,130.00 | 13,130.00 | 0.46% | 293,741 |
| Apr 22, 2026 | 13,100.00 | 13,180.00 | 12,700.00 | 13,070.00 | 13,070.00 | - | 212,509 |
| Apr 21, 2026 | 13,660.00 | 13,680.00 | 12,620.00 | 13,070.00 | 13,070.00 | -4.32% | 413,206 |
| Apr 20, 2026 | 13,840.00 | 16,000.00 | 13,140.00 | 13,660.00 | 13,660.00 | -0.15% | 2,155,523 |
| Apr 17, 2026 | 15,200.00 | 15,210.00 | 13,600.00 | 13,680.00 | 13,680.00 | -13.85% | 1,275,728 |
| Apr 16, 2026 | 13,110.00 | 15,890.00 | 12,460.00 | 15,880.00 | 15,880.00 | 29.84% | 5,127,685 |
| Apr 15, 2026 | 11,890.00 | 13,370.00 | 11,620.00 | 12,230.00 | 12,230.00 | 6.35% | 1,045,092 |
| Apr 14, 2026 | 11,130.00 | 11,590.00 | 11,090.00 | 11,500.00 | 11,500.00 | 4.36% | 109,346 |
| Apr 13, 2026 | 11,180.00 | 11,450.00 | 10,990.00 | 11,020.00 | 11,020.00 | -1.43% | 46,106 |
| Apr 10, 2026 | 10,800.00 | 11,590.00 | 10,740.00 | 11,180.00 | 11,180.00 | 4.00% | 126,724 |
| Apr 9, 2026 | 10,520.00 | 11,040.00 | 10,450.00 | 10,750.00 | 10,750.00 | 2.19% | 63,847 |
| Apr 8, 2026 | 10,700.00 | 10,750.00 | 10,420.00 | 10,520.00 | 10,520.00 | -0.28% | 20,110 |
| Apr 7, 2026 | 10,640.00 | 10,640.00 | 10,300.00 | 10,550.00 | 10,550.00 | -0.85% | 30,222 |
| Apr 6, 2026 | 10,700.00 | 10,700.00 | 10,300.00 | 10,640.00 | 10,640.00 | 2.01% | 35,036 |
| Apr 3, 2026 | 10,150.00 | 10,700.00 | 10,090.00 | 10,430.00 | 10,430.00 | 4.30% | 32,212 |
| Apr 2, 2026 | 10,350.00 | 10,530.00 | 9,900.00 | 10,000.00 | 10,000.00 | -3.38% | 23,627 |
| Apr 1, 2026 | 10,010.00 | 10,380.00 | 10,010.00 | 10,350.00 | 10,350.00 | 3.60% | 18,054 |
| Mar 31, 2026 | 10,190.00 | 10,230.00 | 9,990.00 | 9,990.00 | 9,990.00 | -1.96% | 19,674 |
| Mar 30, 2026 | 10,080.00 | 10,240.00 | 9,680.00 | 10,190.00 | 10,190.00 | 1.09% | 24,185 |
| Mar 27, 2026 | 9,750.00 | 10,190.00 | 9,750.00 | 10,080.00 | 10,080.00 | 0.80% | 12,655 |
| Mar 26, 2026 | 10,070.00 | 10,220.00 | 9,950.00 | 10,000.00 | 10,000.00 | -1.28% | 26,843 |
| Mar 25, 2026 | 10,130.00 | 10,300.00 | 10,030.00 | 10,130.00 | 10,130.00 | -0.69% | 9,749 |
| Mar 24, 2026 | 10,020.00 | 10,220.00 | 9,910.00 | 10,200.00 | 10,200.00 | 2.10% | 30,057 |
| Mar 23, 2026 | 10,200.00 | 10,390.00 | 9,980.00 | 9,990.00 | 9,990.00 | -3.85% | 30,169 |
| Mar 20, 2026 | 10,250.00 | 10,500.00 | 10,210.00 | 10,390.00 | 10,390.00 | 1.37% | 28,523 |
| Mar 19, 2026 | 10,170.00 | 10,820.00 | 10,010.00 | 10,250.00 | 10,250.00 | 0.79% | 64,682 |
| Mar 18, 2026 | 9,990.00 | 10,900.00 | 9,930.00 | 10,170.00 | 10,170.00 | 1.80% | 66,374 |