SK Signet Inc. (XKON:260870)
South Korea · Delayed Price · Currency is KRW 6,800.00
+10.00 (0.15%)
At close: Jul 10, 2026
SK Signet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6,900.00 | 6,900.00 | 6,730.00 | 6,800.00 | 6,800.00 | 0.15% | 1,804 |
| Jul 9, 2026 | 6,990.00 | 6,990.00 | 6,690.00 | 6,790.00 | 6,790.00 | -0.15% | 1,863 |
| Jul 8, 2026 | 7,190.00 | 7,190.00 | 6,600.00 | 6,800.00 | 6,800.00 | -2.44% | 3,435 |
| Jul 7, 2026 | 7,180.00 | 7,180.00 | 6,700.00 | 6,970.00 | 6,970.00 | 1.01% | 3,503 |
| Jul 6, 2026 | 7,190.00 | 7,190.00 | 6,840.00 | 6,900.00 | 6,900.00 | 0.15% | 639 |
| Jul 3, 2026 | 7,100.00 | 7,100.00 | 6,700.00 | 6,890.00 | 6,890.00 | -1.57% | 5,398 |
| Jul 2, 2026 | 7,160.00 | 7,160.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.23% | 1,504 |
| Jul 1, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,160.00 | 7,160.00 | -3.24% | 4,625 |
| Jun 30, 2026 | 7,100.00 | 7,490.00 | 6,620.00 | 7,400.00 | 7,400.00 | 5.87% | 4,578 |
| Jun 29, 2026 | 6,800.00 | 7,160.00 | 6,800.00 | 6,990.00 | 6,990.00 | 2.79% | 1,920 |
| Jun 26, 2026 | 7,000.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 4,360 |
| Jun 25, 2026 | 7,000.00 | 7,000.00 | 6,720.00 | 6,800.00 | 6,800.00 | -0.15% | 4,033 |
| Jun 24, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,810.00 | 6,810.00 | -1.87% | 5,658 |
| Jun 23, 2026 | 7,100.00 | 7,170.00 | 6,700.00 | 6,940.00 | 6,940.00 | -1.14% | 11,932 |
| Jun 22, 2026 | 7,160.00 | 7,210.00 | 6,920.00 | 7,020.00 | 7,020.00 | 0.43% | 10,061 |
| Jun 19, 2026 | 7,310.00 | 7,310.00 | 6,800.00 | 6,990.00 | 6,990.00 | -2.65% | 7,132 |
| Jun 18, 2026 | 7,390.00 | 7,450.00 | 7,030.00 | 7,180.00 | 7,180.00 | -0.55% | 7,223 |
| Jun 17, 2026 | 7,340.00 | 7,360.00 | 7,110.00 | 7,220.00 | 7,220.00 | 0.70% | 2,704 |
| Jun 16, 2026 | 7,380.00 | 7,380.00 | 7,110.00 | 7,170.00 | 7,170.00 | 0.14% | 5,510 |
| Jun 15, 2026 | 7,250.00 | 7,250.00 | 7,040.00 | 7,160.00 | 7,160.00 | 0.56% | 2,602 |
| Jun 12, 2026 | 7,000.00 | 7,200.00 | 6,940.00 | 7,120.00 | 7,120.00 | 2.59% | 5,721 |
| Jun 11, 2026 | 6,990.00 | 6,990.00 | 6,700.00 | 6,940.00 | 6,940.00 | - | 4,040 |
| Jun 10, 2026 | 7,080.00 | 7,080.00 | 6,650.00 | 6,940.00 | 6,940.00 | -0.43% | 3,405 |
| Jun 9, 2026 | 7,000.00 | 7,000.00 | 6,790.00 | 6,970.00 | 6,970.00 | -0.43% | 5,071 |
| Jun 8, 2026 | 7,060.00 | 7,090.00 | 6,850.00 | 7,000.00 | 7,000.00 | -3.31% | 4,450 |
| Jun 5, 2026 | 7,280.00 | 7,380.00 | 6,600.00 | 7,240.00 | 7,240.00 | -1.50% | 13,352 |
| Jun 4, 2026 | 7,110.00 | 7,350.00 | 7,010.00 | 7,350.00 | 7,350.00 | 4.11% | 6,110 |
| Jun 2, 2026 | 7,800.00 | 7,910.00 | 6,980.00 | 7,060.00 | 7,060.00 | -9.49% | 31,282 |
| Jun 1, 2026 | 8,310.00 | 8,310.00 | 7,600.00 | 7,800.00 | 7,800.00 | -6.47% | 26,189 |
| May 29, 2026 | 8,700.00 | 8,700.00 | 8,260.00 | 8,340.00 | 8,340.00 | -3.47% | 12,475 |
| May 28, 2026 | 8,650.00 | 8,650.00 | 8,510.00 | 8,640.00 | 8,640.00 | -0.12% | 7,114 |
| May 27, 2026 | 8,930.00 | 8,930.00 | 8,600.00 | 8,650.00 | 8,650.00 | -3.14% | 10,362 |
| May 26, 2026 | 9,100.00 | 9,200.00 | 8,870.00 | 8,930.00 | 8,930.00 | -1.76% | 9,954 |
| May 22, 2026 | 8,970.00 | 9,150.00 | 8,650.00 | 9,090.00 | 9,090.00 | 1.34% | 5,370 |
| May 21, 2026 | 9,200.00 | 9,200.00 | 8,800.00 | 8,970.00 | 8,970.00 | 0.22% | 6,860 |
| May 20, 2026 | 9,400.00 | 9,400.00 | 8,880.00 | 8,950.00 | 8,950.00 | -2.19% | 4,357 |
| May 19, 2026 | 9,300.00 | 9,600.00 | 9,090.00 | 9,150.00 | 9,150.00 | -2.14% | 2,784 |
| May 18, 2026 | 9,600.00 | 9,690.00 | 9,100.00 | 9,350.00 | 9,350.00 | -3.31% | 25,884 |
| May 15, 2026 | 9,600.00 | 9,830.00 | 9,450.00 | 9,670.00 | 9,670.00 | 0.73% | 10,142 |
| May 14, 2026 | 9,880.00 | 9,880.00 | 9,300.00 | 9,600.00 | 9,600.00 | -0.52% | 7,131 |
| May 13, 2026 | 9,700.00 | 9,920.00 | 9,500.00 | 9,650.00 | 9,650.00 | -0.52% | 2,536 |
| May 12, 2026 | 9,920.00 | 9,920.00 | 9,210.00 | 9,700.00 | 9,700.00 | -0.72% | 13,738 |
| May 11, 2026 | 10,140.00 | 10,140.00 | 9,690.00 | 9,770.00 | 9,770.00 | -2.79% | 13,610 |
| May 8, 2026 | 10,200.00 | 10,390.00 | 9,840.00 | 10,050.00 | 10,050.00 | -0.79% | 6,055 |
| May 7, 2026 | 10,000.00 | 10,500.00 | 9,980.00 | 10,130.00 | 10,130.00 | 1.30% | 12,197 |
| May 6, 2026 | 10,310.00 | 10,310.00 | 9,990.00 | 10,000.00 | 10,000.00 | -2.63% | 11,125 |
| May 4, 2026 | 10,560.00 | 10,780.00 | 10,060.00 | 10,270.00 | 10,270.00 | -2.75% | 9,475 |
| Apr 30, 2026 | 10,850.00 | 10,850.00 | 10,260.00 | 10,560.00 | 10,560.00 | -2.67% | 4,017 |
| Apr 29, 2026 | 10,830.00 | 11,080.00 | 10,210.00 | 10,850.00 | 10,850.00 | 0.93% | 31,029 |
| Apr 28, 2026 | 10,600.00 | 10,830.00 | 10,450.00 | 10,750.00 | 10,750.00 | 1.42% | 5,192 |