SK Signet Inc. (XKON:260870)
South Korea · Delayed Price · Currency is KRW 8,030.00
-130.00 (-1.59%)
At close: Aug 21, 2026
SK Signet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8,000.00 | 8,150.00 | 7,990.00 | 8,030.00 | 8,030.00 | -1.59% | 24,848 |
| Aug 20, 2026 | 8,160.00 | 8,170.00 | 8,160.00 | 8,160.00 | 8,160.00 | - | 31,248 |
| Aug 19, 2026 | 8,160.00 | 8,170.00 | 8,160.00 | 8,160.00 | 8,160.00 | - | 41,148 |
| Aug 18, 2026 | 8,160.00 | 8,170.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0.12% | 56,941 |
| Aug 14, 2026 | 8,160.00 | 8,160.00 | 8,150.00 | 8,150.00 | 8,150.00 | - | 43,982 |
| Aug 13, 2026 | 8,150.00 | 8,160.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.12% | 22,096 |
| Aug 12, 2026 | 8,150.00 | 8,160.00 | 8,150.00 | 8,160.00 | 8,160.00 | 0.12% | 30,121 |
| Aug 11, 2026 | 8,140.00 | 8,160.00 | 8,140.00 | 8,150.00 | 8,150.00 | 0.12% | 49,445 |
| Aug 10, 2026 | 8,140.00 | 8,150.00 | 8,140.00 | 8,140.00 | 8,140.00 | - | 76,675 |
| Aug 7, 2026 | 8,140.00 | 8,150.00 | 8,130.00 | 8,140.00 | 8,140.00 | 0.12% | 92,143 |
| Aug 6, 2026 | 8,130.00 | 8,140.00 | 8,130.00 | 8,130.00 | 8,130.00 | 0.12% | 105,095 |
| Aug 5, 2026 | 8,130.00 | 8,140.00 | 8,120.00 | 8,120.00 | 8,120.00 | -0.12% | 113,292 |
| Aug 4, 2026 | 8,140.00 | 8,140.00 | 8,130.00 | 8,130.00 | 8,130.00 | -0.12% | 87,591 |
| Aug 3, 2026 | 8,140.00 | 8,150.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.12% | 221,964 |
| Jul 31, 2026 | 8,110.00 | 8,140.00 | 8,110.00 | 8,130.00 | 8,130.00 | 0.12% | 96,565 |
| Jul 30, 2026 | 8,120.00 | 8,130.00 | 8,080.00 | 8,120.00 | 8,120.00 | -0.12% | 295,926 |
| Jul 29, 2026 | 8,130.00 | 8,140.00 | 8,120.00 | 8,130.00 | 8,130.00 | -0.12% | 190,400 |
| Jul 28, 2026 | 8,140.00 | 8,150.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.12% | 601,735 |
| Jul 27, 2026 | 8,140.00 | 8,150.00 | 8,120.00 | 8,130.00 | 8,130.00 | 8.84% | 652,225 |
| Jul 24, 2026 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 14.92% | 37,075 |
| Jul 23, 2026 | 6,520.00 | 6,590.00 | 6,390.00 | 6,500.00 | 6,500.00 | -0.31% | 5,565 |
| Jul 22, 2026 | 6,450.00 | 6,600.00 | 6,330.00 | 6,520.00 | 6,520.00 | 0.62% | 1,652 |
| Jul 21, 2026 | 6,500.00 | 6,500.00 | 6,260.00 | 6,480.00 | 6,480.00 | 0.47% | 3,863 |
| Jul 20, 2026 | 6,650.00 | 6,680.00 | 6,450.00 | 6,450.00 | 6,450.00 | -2.71% | 2,530 |
| Jul 16, 2026 | 6,720.00 | 6,720.00 | 6,600.00 | 6,630.00 | 6,630.00 | -0.45% | 1,627 |
| Jul 15, 2026 | 6,800.00 | 6,800.00 | 6,600.00 | 6,660.00 | 6,660.00 | -0.15% | 1,076 |
| Jul 14, 2026 | 6,980.00 | 6,980.00 | 6,500.00 | 6,670.00 | 6,670.00 | -1.62% | 3,552 |
| Jul 13, 2026 | 6,800.00 | 6,900.00 | 6,620.00 | 6,780.00 | 6,780.00 | -0.29% | 1,540 |
| 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 |