KSIGN Co.,Ltd. (KOSDAQ:192250)
South Korea · Delayed Price · Currency is KRW 7,020.00
+460.00 (7.01%)
At close: Jul 31, 2026
KSIGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6,730.00 | 6,900.00 | 6,680.00 | 6,890.00 | 6,890.00 | 1.32% | 15,175 |
| Jul 20, 2026 | 7,130.00 | 7,130.00 | 6,710.00 | 6,800.00 | 6,800.00 | -4.63% | 25,024 |
| Jul 16, 2026 | 7,210.00 | 7,250.00 | 7,000.00 | 7,130.00 | 7,130.00 | -1.11% | 7,091 |
| Jul 15, 2026 | 6,850.00 | 7,270.00 | 6,850.00 | 7,210.00 | 7,210.00 | 5.87% | 18,389 |
| Jul 14, 2026 | 6,900.00 | 7,200.00 | 6,650.00 | 6,810.00 | 6,810.00 | -2.01% | 24,873 |
| Jul 13, 2026 | 7,330.00 | 7,540.00 | 6,950.00 | 6,950.00 | 6,950.00 | -5.18% | 20,164 |
| Jul 10, 2026 | 7,080.00 | 7,540.00 | 7,080.00 | 7,330.00 | 7,330.00 | 3.09% | 10,749 |
| Jul 9, 2026 | 6,950.00 | 7,360.00 | 6,950.00 | 7,110.00 | 7,110.00 | -0.42% | 10,756 |
| Jul 8, 2026 | 7,290.00 | 7,380.00 | 7,020.00 | 7,140.00 | 7,140.00 | -2.86% | 49,449 |
| Jul 7, 2026 | 7,340.00 | 7,700.00 | 7,100.00 | 7,350.00 | 7,350.00 | -0.68% | 13,990 |
| Jul 6, 2026 | 7,390.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.94% | 10,334 |
| Jul 3, 2026 | 7,350.00 | 7,510.00 | 7,070.00 | 7,470.00 | 7,470.00 | 1.77% | 18,662 |
| Jul 2, 2026 | 7,360.00 | 7,410.00 | 6,940.00 | 7,340.00 | 7,340.00 | -1.08% | 34,161 |
| Jul 1, 2026 | 7,460.00 | 7,490.00 | 7,260.00 | 7,420.00 | 7,420.00 | 2.63% | 8,664 |
| Jun 30, 2026 | 7,500.00 | 7,600.00 | 7,180.00 | 7,230.00 | 7,230.00 | -2.30% | 15,974 |
| Jun 29, 2026 | 6,880.00 | 7,960.00 | 6,880.00 | 7,400.00 | 7,400.00 | 3.06% | 22,808 |
| Jun 26, 2026 | 7,030.00 | 7,250.00 | 6,490.00 | 7,180.00 | 7,180.00 | -0.83% | 37,244 |
| Jun 25, 2026 | 7,210.00 | 7,410.00 | 7,150.00 | 7,240.00 | 7,240.00 | -0.28% | 23,254 |
| Jun 24, 2026 | 7,000.00 | 7,400.00 | 7,000.00 | 7,260.00 | 7,260.00 | - | 29,392 |
| Jun 23, 2026 | 7,660.00 | 7,820.00 | 7,220.00 | 7,260.00 | 7,260.00 | -5.22% | 45,306 |
| Jun 22, 2026 | 7,620.00 | 8,010.00 | 7,600.00 | 7,660.00 | 7,660.00 | -3.65% | 31,530 |
| Jun 19, 2026 | 8,140.00 | 8,150.00 | 7,740.00 | 7,950.00 | 7,950.00 | -2.21% | 39,043 |
| Jun 18, 2026 | 8,350.00 | 8,440.00 | 8,130.00 | 8,130.00 | 8,130.00 | -4.47% | 26,952 |
| Jun 17, 2026 | 8,360.00 | 8,540.00 | 8,230.00 | 8,510.00 | 8,510.00 | 1.79% | 27,839 |
| Jun 16, 2026 | 8,310.00 | 8,470.00 | 8,220.00 | 8,360.00 | 8,360.00 | 0.60% | 21,687 |
| Jun 15, 2026 | 8,270.00 | 8,700.00 | 8,270.00 | 8,310.00 | 8,310.00 | -0.72% | 30,929 |
| Jun 12, 2026 | 8,490.00 | 8,610.00 | 8,290.00 | 8,370.00 | 8,370.00 | 1.21% | 22,523 |
| Jun 11, 2026 | 8,100.00 | 8,370.00 | 7,990.00 | 8,270.00 | 8,270.00 | 1.97% | 18,290 |
| Jun 10, 2026 | 8,320.00 | 8,590.00 | 8,060.00 | 8,110.00 | 8,110.00 | -3.22% | 23,365 |
| Jun 9, 2026 | 7,990.00 | 8,740.00 | 7,990.00 | 8,380.00 | 8,380.00 | 3.58% | 31,619 |
| Jun 8, 2026 | 8,410.00 | 8,690.00 | 8,070.00 | 8,090.00 | 8,090.00 | -7.33% | 84,539 |
| Jun 5, 2026 | 9,100.00 | 9,100.00 | 8,730.00 | 8,730.00 | 8,730.00 | -4.17% | 55,015 |
| Jun 4, 2026 | 8,950.00 | 9,650.00 | 8,950.00 | 9,110.00 | 9,110.00 | -2.77% | 36,709 |
| Jun 2, 2026 | 9,910.00 | 10,120.00 | 9,100.00 | 9,370.00 | 9,370.00 | -4.49% | 62,997 |
| Jun 1, 2026 | 10,000.00 | 10,180.00 | 9,640.00 | 9,810.00 | 9,810.00 | -3.63% | 65,490 |
| 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 |