SK Signet Inc. (XKON:260870)
South Korea · Delayed Price · Currency is KRW 8,340.00
-300.00 (-3.47%)
At close: May 29, 2026
SK Signet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 10,460.00 | 10,810.00 | 10,460.00 | 10,600.00 | 10,600.00 | - | 7,724 |
| Apr 24, 2026 | 10,710.00 | 10,870.00 | 10,410.00 | 10,600.00 | 10,600.00 | -1.03% | 3,431 |
| Apr 23, 2026 | 10,900.00 | 11,120.00 | 10,210.00 | 10,710.00 | 10,710.00 | -1.74% | 4,894 |
| Apr 22, 2026 | 11,210.00 | 11,320.00 | 10,400.00 | 10,900.00 | 10,900.00 | -2.77% | 11,030 |
| Apr 21, 2026 | 11,590.00 | 11,640.00 | 11,100.00 | 11,210.00 | 11,210.00 | -2.78% | 9,907 |
| Apr 20, 2026 | 11,300.00 | 11,590.00 | 10,610.00 | 11,530.00 | 11,530.00 | 3.59% | 14,945 |
| Apr 17, 2026 | 10,380.00 | 11,140.00 | 10,380.00 | 11,130.00 | 11,130.00 | 7.02% | 14,054 |
| Apr 16, 2026 | 9,500.00 | 10,630.00 | 9,500.00 | 10,400.00 | 10,400.00 | 10.17% | 21,455 |
| Apr 15, 2026 | 9,200.00 | 9,540.00 | 9,130.00 | 9,440.00 | 9,440.00 | 4.54% | 11,418 |
| Apr 14, 2026 | 9,200.00 | 9,200.00 | 8,980.00 | 9,030.00 | 9,030.00 | -0.44% | 6,511 |
| Apr 13, 2026 | 9,200.00 | 9,200.00 | 8,990.00 | 9,070.00 | 9,070.00 | 0.89% | 1,450 |
| Apr 10, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 8,990.00 | 8,990.00 | - | 11,623 |
| Apr 9, 2026 | 9,180.00 | 9,180.00 | 8,980.00 | 8,990.00 | 8,990.00 | -0.44% | 1,336 |
| Apr 8, 2026 | 9,200.00 | 9,300.00 | 8,940.00 | 9,030.00 | 9,030.00 | - | 11,303 |
| Apr 7, 2026 | 8,840.00 | 9,040.00 | 8,840.00 | 9,030.00 | 9,030.00 | 2.15% | 7,994 |
| Apr 6, 2026 | 8,990.00 | 9,000.00 | 8,700.00 | 8,840.00 | 8,840.00 | -0.67% | 3,384 |
| Apr 3, 2026 | 8,990.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.23% | 3,272 |
| Apr 2, 2026 | 9,000.00 | 9,090.00 | 8,630.00 | 8,880.00 | 8,880.00 | -1.33% | 5,042 |
| Apr 1, 2026 | 9,070.00 | 9,070.00 | 8,720.00 | 9,000.00 | 9,000.00 | 1.12% | 3,468 |
| Mar 31, 2026 | 9,190.00 | 9,190.00 | 8,700.00 | 8,900.00 | 8,900.00 | -3.16% | 3,747 |
| Mar 30, 2026 | 8,980.00 | 9,200.00 | 8,850.00 | 9,190.00 | 9,190.00 | 2.11% | 5,759 |
| Mar 27, 2026 | 9,080.00 | 9,080.00 | 8,840.00 | 9,000.00 | 9,000.00 | -0.88% | 4,494 |
| Mar 26, 2026 | 9,160.00 | 9,160.00 | 8,990.00 | 9,080.00 | 9,080.00 | -0.77% | 3,103 |
| Mar 25, 2026 | 9,380.00 | 9,380.00 | 9,060.00 | 9,150.00 | 9,150.00 | 0.44% | 3,983 |
| Mar 24, 2026 | 9,200.00 | 9,250.00 | 9,050.00 | 9,110.00 | 9,110.00 | 0.11% | 3,250 |
| Mar 23, 2026 | 9,390.00 | 9,390.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.57% | 1,959 |
| Mar 20, 2026 | 9,350.00 | 9,360.00 | 9,200.00 | 9,340.00 | 9,340.00 | -0.11% | 2,332 |
| Mar 19, 2026 | 9,370.00 | 9,370.00 | 9,180.00 | 9,350.00 | 9,350.00 | -0.21% | 5,445 |
| Mar 18, 2026 | 9,500.00 | 9,570.00 | 9,190.00 | 9,370.00 | 9,370.00 | -0.32% | 2,748 |