SK Signet Inc. (XKON:260870)
South Korea · Delayed Price · Currency is KRW 10,580
+10 (0.09%)
Last updated: Sep 8, 2025, 11:25 AM KST
SK Signet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10,990.00 | 10,990.00 | 10,330.00 | 10,570.00 | - | -0.38% | 3,433 |
| Sep 4, 2025 | 10,600.00 | 10,850.00 | 10,590.00 | 10,610.00 | - | 0.09% | 1,084 |
| Sep 3, 2025 | 10,600.00 | 10,800.00 | 10,380.00 | 10,600.00 | - | -0.19% | 1,991 |
| Sep 2, 2025 | 10,500.00 | 11,250.00 | 10,400.00 | 10,620.00 | - | 0.28% | 3,589 |
| Sep 1, 2025 | 10,920.00 | 10,920.00 | 10,250.00 | 10,590.00 | - | -1.85% | 1,632 |
| Aug 29, 2025 | 10,900.00 | 10,900.00 | 10,580.00 | 10,790.00 | - | 0.37% | 2,420 |
| Aug 28, 2025 | 10,890.00 | 10,890.00 | 10,500.00 | 10,750.00 | - | 0.09% | 2,023 |
| Aug 27, 2025 | 10,940.00 | 10,940.00 | 10,670.00 | 10,740.00 | - | 0.56% | 1,579 |
| Aug 26, 2025 | 10,950.00 | 10,950.00 | 10,660.00 | 10,680.00 | - | - | 706 |
| Aug 25, 2025 | 10,780.00 | 10,780.00 | 10,520.00 | 10,680.00 | - | - | 823 |
| Aug 22, 2025 | 10,940.00 | 10,940.00 | 10,450.00 | 10,680.00 | - | 0.28% | 4,562 |
| Aug 21, 2025 | 10,930.00 | 10,930.00 | 10,320.00 | 10,650.00 | - | 0.09% | 532 |
| Aug 20, 2025 | 10,960.00 | 10,960.00 | 10,110.00 | 10,640.00 | - | - | 3,668 |
| Aug 19, 2025 | 10,880.00 | 10,890.00 | 10,570.00 | 10,640.00 | - | -1.12% | 3,164 |
| Aug 18, 2025 | 11,140.00 | 11,140.00 | 10,300.00 | 10,760.00 | - | -1.74% | 6,033 |
| Aug 14, 2025 | 11,000.00 | 11,010.00 | 10,860.00 | 10,950.00 | - | 0.64% | 6,050 |
| Aug 13, 2025 | 10,990.00 | 10,990.00 | 10,710.00 | 10,880.00 | - | 1.12% | 4,598 |
| Aug 12, 2025 | 10,840.00 | 11,070.00 | 10,600.00 | 10,760.00 | - | -0.83% | 2,563 |
| Aug 11, 2025 | 10,900.00 | 10,900.00 | 10,570.00 | 10,850.00 | - | -0.64% | 12,725 |
| Aug 8, 2025 | 10,980.00 | 11,120.00 | 10,800.00 | 10,920.00 | - | -0.55% | 2,820 |
| Aug 7, 2025 | 11,240.00 | 11,240.00 | 10,800.00 | 10,980.00 | - | -1.26% | 5,962 |
| Aug 6, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,120.00 | - | 1.09% | 2,314 |
| Aug 5, 2025 | 11,030.00 | 11,100.00 | 10,940.00 | 11,000.00 | - | -0.27% | 2,440 |
| Aug 4, 2025 | 11,030.00 | 11,180.00 | 10,960.00 | 11,030.00 | - | - | 3,831 |
| Aug 1, 2025 | 11,180.00 | 11,180.00 | 10,590.00 | 11,030.00 | - | -1.34% | 8,663 |
| Jul 31, 2025 | 11,330.00 | 11,330.00 | 11,030.00 | 11,180.00 | - | -1.32% | 6,099 |
| Jul 30, 2025 | 11,350.00 | 11,530.00 | 11,200.00 | 11,330.00 | - | -0.35% | 7,971 |
| Jul 29, 2025 | 11,320.00 | 11,570.00 | 11,300.00 | 11,370.00 | - | -1.22% | 2,290 |
| Jul 28, 2025 | 11,350.00 | 11,610.00 | 11,150.00 | 11,510.00 | - | -0.17% | 4,029 |
| Jul 25, 2025 | 11,240.00 | 11,600.00 | 11,240.00 | 11,530.00 | - | 0.44% | 4,033 |
| Jul 24, 2025 | 11,460.00 | 11,590.00 | 11,250.00 | 11,480.00 | - | 0.09% | 5,113 |
| Jul 23, 2025 | 11,460.00 | 11,600.00 | 11,330.00 | 11,470.00 | - | -0.09% | 4,145 |
| Jul 22, 2025 | 11,300.00 | 11,630.00 | 11,300.00 | 11,480.00 | - | 0.09% | 9,030 |
| Jul 21, 2025 | 11,580.00 | 11,580.00 | 11,300.00 | 11,470.00 | - | -0.95% | 2,735 |
| Jul 18, 2025 | 11,670.00 | 11,700.00 | 10,160.00 | 11,580.00 | - | -2.11% | 13,182 |
| Jul 17, 2025 | 11,930.00 | 11,930.00 | 11,710.00 | 11,830.00 | - | 0.17% | 2,651 |
| Jul 16, 2025 | 12,000.00 | 12,000.00 | 11,690.00 | 11,810.00 | - | -0.67% | 6,727 |
| Jul 15, 2025 | 12,100.00 | 12,100.00 | 11,700.00 | 11,890.00 | - | -0.67% | 10,007 |
| Jul 14, 2025 | 12,200.00 | 12,200.00 | 11,880.00 | 11,970.00 | - | -1.40% | 8,697 |
| Jul 11, 2025 | 12,350.00 | 12,350.00 | 12,030.00 | 12,140.00 | - | -0.16% | 3,565 |
| Jul 10, 2025 | 12,540.00 | 12,540.00 | 12,100.00 | 12,160.00 | - | -0.57% | 5,617 |
| Jul 9, 2025 | 12,630.00 | 12,630.00 | 12,100.00 | 12,230.00 | - | -0.97% | 6,665 |
| Jul 8, 2025 | 12,870.00 | 12,870.00 | 12,170.00 | 12,350.00 | - | -1.20% | 3,967 |
| Jul 7, 2025 | 12,500.00 | 12,660.00 | 12,200.00 | 12,500.00 | - | 0.73% | 4,928 |
| Jul 4, 2025 | 12,400.00 | 12,450.00 | 12,300.00 | 12,410.00 | - | -0.24% | 4,536 |
| Jul 3, 2025 | 12,710.00 | 12,710.00 | 12,140.00 | 12,440.00 | - | -0.48% | 1,284 |
| Jul 2, 2025 | 12,800.00 | 12,840.00 | 12,300.00 | 12,500.00 | - | - | 3,950 |
| Jul 1, 2025 | 12,430.00 | 12,670.00 | 12,200.00 | 12,500.00 | - | 1.63% | 5,165 |
| Jun 30, 2025 | 12,500.00 | 12,530.00 | 12,100.00 | 12,300.00 | - | -0.08% | 2,582 |
| Jun 27, 2025 | 13,070.00 | 13,190.00 | 11,110.00 | 12,310.00 | - | -5.81% | 24,387 |