KSIGN Co.,Ltd. (KOSDAQ:192250)
South Korea · Delayed Price · Currency is KRW 13,020
-280 (-2.11%)
At close: Apr 28, 2026
KSIGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,020.00 | 14,600.00 | 12,810.00 | 13,050.00 | 13,050.00 | 0.23% | 1,027,681 |
| 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% | 167,084 |
| 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% | 291,604 |
| Apr 22, 2026 | 13,100.00 | 13,180.00 | 12,700.00 | 13,070.00 | 13,070.00 | - | 208,543 |
| 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% | 2,134,354 |
| Apr 17, 2026 | 15,200.00 | 15,210.00 | 13,600.00 | 13,680.00 | 13,680.00 | -13.85% | 1,267,279 |
| Apr 16, 2026 | 13,110.00 | 15,890.00 | 12,460.00 | 15,880.00 | 15,880.00 | 29.84% | 5,089,733 |
| Apr 15, 2026 | 11,890.00 | 13,370.00 | 11,620.00 | 12,230.00 | 12,230.00 | 6.35% | 1,042,869 |
| Apr 14, 2026 | 11,130.00 | 11,590.00 | 11,090.00 | 11,500.00 | 11,500.00 | 4.36% | 108,919 |
| 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% | 126,501 |
| Apr 9, 2026 | 10,520.00 | 11,040.00 | 10,450.00 | 10,750.00 | 10,750.00 | 2.19% | 63,750 |
| 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% | 30,220 |
| 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% | 32,211 |
| Apr 2, 2026 | 10,350.00 | 10,530.00 | 9,900.00 | 10,000.00 | 10,000.00 | -3.38% | 23,598 |
| Apr 1, 2026 | 10,010.00 | 10,380.00 | 10,010.00 | 10,350.00 | 10,350.00 | 3.60% | 18,049 |
| Mar 31, 2026 | 10,190.00 | 10,230.00 | 9,990.00 | 9,990.00 | 9,990.00 | -1.96% | 19,498 |
| 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% | 26,548 |
| Mar 25, 2026 | 10,130.00 | 10,300.00 | 10,030.00 | 10,130.00 | 10,130.00 | -0.69% | 9,729 |
| Mar 24, 2026 | 10,020.00 | 10,220.00 | 9,910.00 | 10,200.00 | 10,200.00 | 2.10% | 30,036 |
| Mar 23, 2026 | 10,200.00 | 10,390.00 | 9,980.00 | 9,990.00 | 9,990.00 | -3.85% | 29,917 |
| Mar 20, 2026 | 10,250.00 | 10,500.00 | 10,210.00 | 10,390.00 | 10,390.00 | 1.37% | 28,451 |
| Mar 19, 2026 | 10,170.00 | 10,820.00 | 10,010.00 | 10,250.00 | 10,250.00 | 0.79% | 64,647 |
| Mar 18, 2026 | 9,990.00 | 10,900.00 | 9,930.00 | 10,170.00 | 10,170.00 | 1.80% | 65,979 |
| Mar 17, 2026 | 10,040.00 | 10,200.00 | 9,990.00 | 9,990.00 | 9,990.00 | -1.09% | 20,076 |
| Mar 16, 2026 | 10,430.00 | 10,430.00 | 10,030.00 | 10,100.00 | 10,100.00 | -3.07% | 16,810 |
| Mar 13, 2026 | 10,040.00 | 10,480.00 | 9,850.00 | 10,420.00 | 10,420.00 | 3.78% | 52,726 |
| Mar 12, 2026 | 9,910.00 | 10,830.00 | 9,910.00 | 10,040.00 | 10,040.00 | 1.31% | 69,586 |
| Mar 11, 2026 | 9,650.00 | 10,090.00 | 9,650.00 | 9,910.00 | 9,910.00 | 2.38% | 59,240 |
| Mar 10, 2026 | 10,290.00 | 10,320.00 | 9,510.00 | 9,680.00 | 9,680.00 | -3.49% | 60,769 |
| Mar 9, 2026 | 9,750.00 | 10,080.00 | 9,500.00 | 10,030.00 | 10,030.00 | 0.10% | 49,631 |
| 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 |