KSIGN Co.,Ltd. (KOSDAQ:192250)
South Korea · Delayed Price · Currency is KRW 8,290.00
+10.00 (0.12%)
At close: Oct 2, 2026
KSIGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 7,690.00 | 7,690.00 | 7,390.00 | 7,560.00 | 7,560.00 | -1.69% | 10,516 |
| Aug 28, 2026 | 7,740.00 | 8,080.00 | 7,670.00 | 7,690.00 | 7,690.00 | 1.45% | 32,604 |
| Aug 27, 2026 | 7,700.00 | 7,700.00 | 7,460.00 | 7,580.00 | 7,580.00 | 0.40% | 6,147 |
| Aug 26, 2026 | 7,610.00 | 7,610.00 | 7,460.00 | 7,550.00 | 7,550.00 | -0.66% | 7,277 |
| Aug 25, 2026 | 7,490.00 | 7,610.00 | 7,230.00 | 7,600.00 | 7,600.00 | 1.33% | 9,958 |
| Aug 24, 2026 | 7,350.00 | 7,530.00 | 7,310.00 | 7,500.00 | 7,500.00 | 2.04% | 4,136 |
| Aug 21, 2026 | 7,500.00 | 7,510.00 | 7,210.00 | 7,350.00 | 7,350.00 | -2.52% | 10,028 |
| Aug 20, 2026 | 7,400.00 | 7,850.00 | 7,400.00 | 7,540.00 | 7,540.00 | 1.62% | 14,499 |
| Aug 19, 2026 | 7,580.00 | 7,610.00 | 7,300.00 | 7,420.00 | 7,420.00 | -2.11% | 17,519 |
| Aug 18, 2026 | 8,000.00 | 8,010.00 | 7,580.00 | 7,580.00 | 7,580.00 | -5.25% | 26,304 |
| Aug 14, 2026 | 8,080.00 | 8,120.00 | 7,810.00 | 8,000.00 | 8,000.00 | -0.74% | 21,663 |
| Aug 13, 2026 | 8,020.00 | 8,230.00 | 7,910.00 | 8,060.00 | 8,060.00 | 0.50% | 21,784 |
| Aug 12, 2026 | 7,980.00 | 8,590.00 | 7,850.00 | 8,020.00 | 8,020.00 | -0.25% | 84,812 |
| Aug 11, 2026 | 8,020.00 | 8,180.00 | 7,820.00 | 8,040.00 | 8,040.00 | - | 27,126 |
| Aug 10, 2026 | 7,630.00 | 8,390.00 | 7,540.00 | 8,040.00 | 8,040.00 | 7.20% | 129,116 |
| Aug 7, 2026 | 7,700.00 | 7,700.00 | 7,450.00 | 7,500.00 | 7,500.00 | -1.32% | 17,280 |
| Aug 6, 2026 | 7,610.00 | 7,770.00 | 7,420.00 | 7,600.00 | 7,600.00 | -0.13% | 39,807 |
| Aug 5, 2026 | 7,450.00 | 8,020.00 | 7,375.00 | 7,610.00 | 7,610.00 | 4.25% | 96,276 |
| Aug 4, 2026 | 7,110.00 | 7,500.00 | 7,110.00 | 7,300.00 | 7,300.00 | 0.97% | 33,340 |
| Aug 3, 2026 | 6,880.00 | 7,480.00 | 6,810.00 | 7,230.00 | 7,230.00 | 2.99% | 25,972 |
| Jul 31, 2026 | 6,610.00 | 7,030.00 | 6,610.00 | 7,020.00 | 7,020.00 | 7.01% | 42,332 |
| Jul 30, 2026 | 6,810.00 | 6,860.00 | 6,330.00 | 6,560.00 | 6,560.00 | -3.67% | 45,466 |
| Jul 29, 2026 | 7,200.00 | 7,650.00 | 6,520.00 | 6,810.00 | 6,810.00 | -6.33% | 233,391 |
| Jul 28, 2026 | 7,050.00 | 7,300.00 | 6,920.00 | 7,270.00 | 7,270.00 | 2.39% | 31,313 |
| Jul 27, 2026 | 7,300.00 | 7,680.00 | 7,080.00 | 7,100.00 | 7,100.00 | 0.28% | 60,457 |
| Jul 24, 2026 | 7,310.00 | 7,560.00 | 7,050.00 | 7,080.00 | 7,080.00 | -6.60% | 112,548 |
| Jul 23, 2026 | 6,720.00 | 8,990.00 | 6,720.00 | 7,580.00 | 7,580.00 | 9.54% | 1,128,303 |
| Jul 22, 2026 | 6,830.00 | 7,060.00 | 6,820.00 | 6,920.00 | 6,920.00 | 0.44% | 6,813 |