KSIGN Co.,Ltd. (KOSDAQ:192250)
South Korea · Delayed Price · Currency is KRW 7,640.00
-140.00 (-1.80%)
At close: Nov 13, 2026
KSIGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7,790.00 | 7,970.00 | 7,600.00 | 7,640.00 | 7,640.00 | -1.80% | 16,646 |
| Nov 12, 2026 | 7,820.00 | 8,070.00 | 7,700.00 | 7,780.00 | 7,780.00 | -1.77% | 26,339 |
| Nov 11, 2026 | 7,960.00 | 8,280.00 | 7,890.00 | 7,920.00 | 7,920.00 | 0.64% | 38,019 |
| Nov 10, 2026 | 7,690.00 | 7,890.00 | 7,640.00 | 7,870.00 | 7,870.00 | 4.52% | 27,238 |
| Nov 9, 2026 | 7,320.00 | 7,770.00 | 7,320.00 | 7,530.00 | 7,530.00 | 2.87% | 26,009 |
| Nov 6, 2026 | 7,020.00 | 7,510.00 | 7,020.00 | 7,320.00 | 7,320.00 | -4.19% | 46,350 |
| Nov 5, 2026 | 7,950.00 | 8,030.00 | 7,560.00 | 7,640.00 | 7,640.00 | -3.90% | 44,835 |
| Nov 4, 2026 | 8,570.00 | 8,570.00 | 7,900.00 | 7,950.00 | 7,950.00 | -6.36% | 69,328 |
| Nov 3, 2026 | 8,150.00 | 9,080.00 | 8,150.00 | 8,490.00 | 8,490.00 | 2.17% | 163,203 |
| Nov 2, 2026 | 8,010.00 | 8,900.00 | 7,890.00 | 8,310.00 | 8,310.00 | 1.34% | 189,540 |
| Oct 30, 2026 | 8,170.00 | 8,700.00 | 7,990.00 | 8,200.00 | 8,200.00 | -0.49% | 93,852 |
| Oct 29, 2026 | 8,760.00 | 8,790.00 | 8,130.00 | 8,240.00 | 8,240.00 | -7.93% | 75,408 |
| Oct 28, 2026 | 8,620.00 | 9,350.00 | 8,620.00 | 8,950.00 | 8,950.00 | 5.54% | 403,820 |
| Oct 27, 2026 | 8,070.00 | 8,480.00 | 8,070.00 | 8,480.00 | 8,480.00 | 4.56% | 723,734 |
| Oct 26, 2026 | 8,020.00 | 8,540.00 | 8,020.00 | 8,110.00 | 8,110.00 | -0.37% | 49,847 |
| Oct 23, 2026 | 7,920.00 | 8,390.00 | 7,860.00 | 8,140.00 | 8,140.00 | 2.91% | 68,590 |
| Oct 22, 2026 | 8,230.00 | 8,500.00 | 7,860.00 | 7,910.00 | 7,910.00 | -2.22% | 32,296 |
| Oct 21, 2026 | 8,280.00 | 8,450.00 | 8,010.00 | 8,090.00 | 8,090.00 | -2.29% | 33,198 |
| Oct 20, 2026 | 8,140.00 | 8,610.00 | 8,140.00 | 8,280.00 | 8,280.00 | -1.31% | 21,502 |
| Oct 19, 2026 | 8,130.00 | 8,430.00 | 8,090.00 | 8,390.00 | 8,390.00 | 1.08% | 22,343 |
| Oct 16, 2026 | 8,290.00 | 8,590.00 | 8,290.00 | 8,300.00 | 8,300.00 | 0.24% | 21,157 |
| Oct 15, 2026 | 8,450.00 | 8,460.00 | 7,850.00 | 8,280.00 | 8,280.00 | -3.61% | 53,138 |
| Oct 14, 2026 | 8,530.00 | 8,890.00 | 8,470.00 | 8,590.00 | 8,590.00 | 0.12% | 37,097 |
| Oct 13, 2026 | 8,650.00 | 9,080.00 | 8,310.00 | 8,580.00 | 8,580.00 | -1.83% | 88,997 |
| Oct 12, 2026 | 9,000.00 | 9,190.00 | 8,480.00 | 8,740.00 | 8,740.00 | -2.89% | 70,425 |
| Oct 8, 2026 | 9,280.00 | 9,620.00 | 8,680.00 | 9,000.00 | 9,000.00 | -3.02% | 126,562 |
| Oct 7, 2026 | 9,530.00 | 9,780.00 | 9,060.00 | 9,280.00 | 9,280.00 | -3.03% | 268,387 |
| Oct 6, 2026 | 9,090.00 | 10,360.00 | 8,620.00 | 9,570.00 | 9,570.00 | 15.44% | 1,577,594 |
| Oct 2, 2026 | 8,260.00 | 8,350.00 | 8,100.00 | 8,290.00 | 8,290.00 | 0.12% | 23,197 |
| Oct 1, 2026 | 8,420.00 | 8,420.00 | 8,110.00 | 8,280.00 | 8,280.00 | 0.36% | 22,159 |
| Sep 30, 2026 | 8,170.00 | 8,340.00 | 8,040.00 | 8,250.00 | 8,250.00 | 2.10% | 33,537 |
| Sep 29, 2026 | 8,130.00 | 8,270.00 | 8,030.00 | 8,080.00 | 8,080.00 | -1.46% | 19,357 |
| Sep 28, 2026 | 7,960.00 | 8,300.00 | 7,880.00 | 8,200.00 | 8,200.00 | 3.02% | 39,079 |
| Sep 23, 2026 | 7,890.00 | 8,290.00 | 7,890.00 | 7,960.00 | 7,960.00 | 0.89% | 43,748 |
| Sep 22, 2026 | 8,000.00 | 8,070.00 | 7,830.00 | 7,890.00 | 7,890.00 | -0.63% | 35,070 |
| Sep 21, 2026 | 8,300.00 | 8,360.00 | 7,900.00 | 7,940.00 | 7,940.00 | 0.63% | 85,409 |
| Sep 18, 2026 | 8,060.00 | 8,280.00 | 7,820.00 | 7,890.00 | 7,890.00 | -1.00% | 50,455 |
| Sep 17, 2026 | 8,250.00 | 8,250.00 | 7,870.00 | 7,970.00 | 7,970.00 | -1.60% | 24,166 |
| Sep 16, 2026 | 8,280.00 | 8,500.00 | 7,990.00 | 8,100.00 | 8,100.00 | -2.17% | 59,016 |
| Sep 15, 2026 | 8,160.00 | 8,890.00 | 7,760.00 | 8,280.00 | 8,280.00 | 3.50% | 327,091 |
| Sep 14, 2026 | 7,820.00 | 9,100.00 | 7,660.00 | 8,000.00 | 8,000.00 | 2.56% | 415,181 |
| Sep 11, 2026 | 7,140.00 | 8,100.00 | 6,830.00 | 7,800.00 | 7,800.00 | 10.80% | 230,733 |
| Sep 10, 2026 | 7,030.00 | 7,110.00 | 6,970.00 | 7,040.00 | 7,040.00 | -0.98% | 7,848 |
| Sep 9, 2026 | 7,140.00 | 7,140.00 | 7,000.00 | 7,110.00 | 7,110.00 | 1.14% | 16,912 |
| Sep 8, 2026 | 7,350.00 | 7,350.00 | 7,030.00 | 7,030.00 | 7,030.00 | -1.95% | 11,702 |
| Sep 7, 2026 | 7,370.00 | 7,370.00 | 7,150.00 | 7,170.00 | 7,170.00 | -0.97% | 7,490 |
| Sep 4, 2026 | 7,280.00 | 7,330.00 | 7,210.00 | 7,240.00 | 7,240.00 | 0.56% | 6,356 |
| Sep 3, 2026 | 7,260.00 | 7,390.00 | 7,140.00 | 7,200.00 | 7,200.00 | -0.96% | 6,519 |
| Sep 2, 2026 | 7,430.00 | 7,440.00 | 7,270.00 | 7,270.00 | 7,270.00 | -3.71% | 5,087 |
| Sep 1, 2026 | 7,560.00 | 7,570.00 | 7,440.00 | 7,550.00 | 7,550.00 | -0.13% | 5,136 |