SK Signet Inc. (XKON:260870)
South Korea · Delayed Price · Currency is KRW 10,000
0.00 (0.00%)
At close: Oct 2, 2025
SK Signet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10,000.00 | 10,000.00 | 9,810.00 | 9,980.00 | 9,980.00 | -0.20% | 4,011 |
| Oct 1, 2025 | 10,030.00 | 10,080.00 | 9,870.00 | 10,000.00 | 10,000.00 | -0.30% | 11,089 |
| Sep 30, 2025 | 10,100.00 | 10,130.00 | 9,890.00 | 10,030.00 | 10,030.00 | -0.99% | 6,287 |
| Sep 29, 2025 | 10,160.00 | 10,180.00 | 9,890.00 | 10,130.00 | 10,130.00 | -0.30% | 6,855 |
| Sep 26, 2025 | 10,100.00 | 10,310.00 | 10,080.00 | 10,160.00 | 10,160.00 | -0.39% | 5,636 |
| Sep 25, 2025 | 10,280.00 | 10,280.00 | 10,060.00 | 10,200.00 | 10,200.00 | -0.78% | 6,821 |
| Sep 24, 2025 | 10,330.00 | 10,620.00 | 10,150.00 | 10,280.00 | 10,280.00 | -0.48% | 3,316 |
| Sep 23, 2025 | 10,390.00 | 10,670.00 | 10,160.00 | 10,330.00 | 10,330.00 | -0.58% | 3,029 |
| Sep 22, 2025 | 10,440.00 | 10,520.00 | 10,260.00 | 10,390.00 | 10,390.00 | -1.24% | 4,561 |
| Sep 19, 2025 | 10,700.00 | 10,780.00 | 10,030.00 | 10,520.00 | 10,520.00 | -0.66% | 4,026 |
| Sep 18, 2025 | 10,800.00 | 10,800.00 | 10,280.00 | 10,590.00 | 10,590.00 | - | 6,355 |
| Sep 17, 2025 | 10,880.00 | 10,880.00 | 9,360.00 | 10,590.00 | 10,590.00 | -1.30% | 8,245 |
| Sep 16, 2025 | 10,850.00 | 10,850.00 | 10,610.00 | 10,730.00 | 10,730.00 | 0.28% | 1,324 |
| Sep 15, 2025 | 10,870.00 | 10,870.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.56% | 6,785 |
| Sep 12, 2025 | 10,820.00 | 10,910.00 | 10,700.00 | 10,870.00 | 10,870.00 | 0.65% | 3,326 |
| Sep 11, 2025 | 10,910.00 | 10,910.00 | 10,520.00 | 10,800.00 | 10,800.00 | - | 3,588 |
| Sep 10, 2025 | 10,790.00 | 10,800.00 | 10,510.00 | 10,800.00 | 10,800.00 | - | 2,328 |
| Sep 9, 2025 | 10,500.00 | 10,980.00 | 10,240.00 | 10,800.00 | 10,800.00 | 2.08% | 8,345 |
| Sep 8, 2025 | 10,570.00 | 10,850.00 | 10,400.00 | 10,580.00 | 10,580.00 | 0.09% | 3,867 |
| Sep 5, 2025 | 10,990.00 | 10,990.00 | 10,330.00 | 10,570.00 | 10,570.00 | -0.38% | 3,433 |
| Sep 4, 2025 | 10,600.00 | 10,850.00 | 10,590.00 | 10,610.00 | 10,610.00 | 0.09% | 1,084 |
| Sep 3, 2025 | 10,600.00 | 10,800.00 | 10,380.00 | 10,600.00 | 10,600.00 | -0.19% | 1,991 |
| Sep 2, 2025 | 10,500.00 | 11,250.00 | 10,400.00 | 10,620.00 | 10,620.00 | 0.28% | 3,589 |
| Sep 1, 2025 | 10,920.00 | 10,920.00 | 10,250.00 | 10,590.00 | 10,590.00 | -1.85% | 1,632 |
| Aug 29, 2025 | 10,900.00 | 10,900.00 | 10,580.00 | 10,790.00 | 10,790.00 | 0.37% | 2,420 |
| Aug 28, 2025 | 10,890.00 | 10,890.00 | 10,500.00 | 10,750.00 | 10,750.00 | 0.09% | 2,023 |
| Aug 27, 2025 | 10,940.00 | 10,940.00 | 10,670.00 | 10,740.00 | 10,740.00 | 0.56% | 1,579 |
| Aug 26, 2025 | 10,950.00 | 10,950.00 | 10,660.00 | 10,680.00 | 10,680.00 | - | 706 |
| Aug 25, 2025 | 10,780.00 | 10,780.00 | 10,520.00 | 10,680.00 | 10,680.00 | - | 823 |
| Aug 22, 2025 | 10,940.00 | 10,940.00 | 10,450.00 | 10,680.00 | 10,680.00 | 0.28% | 4,562 |
| Aug 21, 2025 | 10,930.00 | 10,930.00 | 10,320.00 | 10,650.00 | 10,650.00 | 0.09% | 532 |
| Aug 20, 2025 | 10,960.00 | 10,960.00 | 10,110.00 | 10,640.00 | 10,640.00 | - | 3,668 |
| Aug 19, 2025 | 10,880.00 | 10,890.00 | 10,570.00 | 10,640.00 | 10,640.00 | -1.12% | 3,164 |
| Aug 18, 2025 | 11,140.00 | 11,140.00 | 10,300.00 | 10,760.00 | 10,760.00 | -1.74% | 6,033 |
| Aug 14, 2025 | 11,000.00 | 11,010.00 | 10,860.00 | 10,950.00 | 10,950.00 | 0.64% | 6,050 |
| Aug 13, 2025 | 10,990.00 | 10,990.00 | 10,710.00 | 10,880.00 | 10,880.00 | 1.12% | 4,598 |
| Aug 12, 2025 | 10,840.00 | 11,070.00 | 10,600.00 | 10,760.00 | 10,760.00 | -0.83% | 2,563 |
| Aug 11, 2025 | 10,900.00 | 10,900.00 | 10,570.00 | 10,850.00 | 10,850.00 | -0.64% | 12,725 |
| Aug 8, 2025 | 10,980.00 | 11,120.00 | 10,800.00 | 10,920.00 | 10,920.00 | -0.55% | 2,820 |
| Aug 7, 2025 | 11,240.00 | 11,240.00 | 10,800.00 | 10,980.00 | 10,980.00 | -1.26% | 5,962 |
| Aug 6, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,120.00 | 11,120.00 | 1.09% | 2,314 |
| Aug 5, 2025 | 11,030.00 | 11,100.00 | 10,940.00 | 11,000.00 | 11,000.00 | -0.27% | 2,440 |
| Aug 4, 2025 | 11,030.00 | 11,180.00 | 10,960.00 | 11,030.00 | 11,030.00 | - | 3,831 |
| Aug 1, 2025 | 11,180.00 | 11,180.00 | 10,590.00 | 11,030.00 | 11,030.00 | -1.34% | 8,663 |
| Jul 31, 2025 | 11,330.00 | 11,330.00 | 11,030.00 | 11,180.00 | 11,180.00 | -1.32% | 6,099 |
| Jul 30, 2025 | 11,350.00 | 11,530.00 | 11,200.00 | 11,330.00 | 11,330.00 | -0.35% | 7,971 |
| Jul 29, 2025 | 11,320.00 | 11,570.00 | 11,300.00 | 11,370.00 | 11,370.00 | -1.22% | 2,290 |
| Jul 28, 2025 | 11,350.00 | 11,610.00 | 11,150.00 | 11,510.00 | 11,510.00 | -0.17% | 4,029 |
| Jul 25, 2025 | 11,240.00 | 11,600.00 | 11,240.00 | 11,530.00 | 11,530.00 | 0.44% | 4,033 |
| Jul 24, 2025 | 11,460.00 | 11,590.00 | 11,250.00 | 11,480.00 | 11,480.00 | 0.09% | 5,113 |