SK Signet Inc. (XKON:260870)
South Korea · Delayed Price · Currency is KRW 8,050.00
-100.00 (-1.23%)
At close: Oct 23, 2026
SK Signet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8,150.00 | 8,150.00 | 8,030.00 | 8,050.00 | 8,050.00 | -1.23% | 6,983 |
| Oct 22, 2026 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | - | 1,287 |
| Oct 21, 2026 | 8,140.00 | 8,150.00 | 8,140.00 | 8,150.00 | 8,150.00 | 0.12% | 4,359 |
| Oct 20, 2026 | 8,140.00 | 8,140.00 | 8,130.00 | 8,140.00 | 8,140.00 | - | 3,240 |
| Oct 19, 2026 | 8,140.00 | 8,150.00 | 8,130.00 | 8,140.00 | 8,140.00 | - | 5,303 |
| Oct 16, 2026 | 8,140.00 | 8,140.00 | 8,130.00 | 8,140.00 | 8,140.00 | - | 2,493 |
| Oct 15, 2026 | 8,140.00 | 8,150.00 | 8,130.00 | 8,140.00 | 8,140.00 | - | 3,205 |
| Oct 14, 2026 | 8,130.00 | 8,160.00 | 8,130.00 | 8,140.00 | 8,140.00 | 0.12% | 155 |
| Oct 13, 2026 | 8,130.00 | 8,160.00 | 8,130.00 | 8,130.00 | 8,130.00 | - | 2,282 |
| Oct 12, 2026 | 8,140.00 | 8,140.00 | 8,130.00 | 8,130.00 | 8,130.00 | - | 962 |
| Oct 8, 2026 | 8,140.00 | 8,140.00 | 8,130.00 | 8,130.00 | 8,130.00 | - | 2,639 |
| Oct 7, 2026 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | - | 2,871 |
| Oct 6, 2026 | 8,140.00 | 8,150.00 | 8,130.00 | 8,130.00 | 8,130.00 | -0.12% | 5,408 |
| Oct 2, 2026 | 8,130.00 | 8,140.00 | 8,130.00 | 8,140.00 | 8,140.00 | - | 3,175 |
| Oct 1, 2026 | 8,130.00 | 8,150.00 | 8,130.00 | 8,140.00 | 8,140.00 | 0.12% | 3,837 |
| Sep 30, 2026 | 8,130.00 | 8,140.00 | 8,130.00 | 8,130.00 | 8,130.00 | - | 1,844 |
| Sep 29, 2026 | 8,140.00 | 8,140.00 | 8,130.00 | 8,130.00 | 8,130.00 | - | 794 |
| Sep 28, 2026 | 8,130.00 | 8,140.00 | 8,130.00 | 8,130.00 | 8,130.00 | - | 3,016 |
| Sep 23, 2026 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | - | 10,460 |
| Sep 22, 2026 | 8,130.00 | 8,150.00 | 8,130.00 | 8,130.00 | 8,130.00 | - | 9,384 |
| Sep 21, 2026 | 8,120.00 | 8,140.00 | 8,120.00 | 8,130.00 | 8,130.00 | - | 1,575 |
| Sep 18, 2026 | 8,120.00 | 8,130.00 | 8,120.00 | 8,130.00 | 8,130.00 | 0.12% | 311 |
| Sep 17, 2026 | 8,120.00 | 8,130.00 | 8,120.00 | 8,120.00 | 8,120.00 | 0.25% | 3,334 |
| Sep 16, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.12% | 10,061 |
| Sep 15, 2026 | 8,050.00 | 8,090.00 | 8,010.00 | 8,090.00 | 8,090.00 | -0.12% | 1,393 |
| Sep 14, 2026 | 8,090.00 | 8,100.00 | 8,060.00 | 8,100.00 | 8,100.00 | 0.12% | 444 |
| Sep 11, 2026 | 8,090.00 | 8,100.00 | 8,060.00 | 8,090.00 | 8,090.00 | - | 1,033 |
| Sep 10, 2026 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 0.50% | 1,107 |
| Sep 9, 2026 | 8,090.00 | 8,100.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.49% | 1,130 |
| Sep 8, 2026 | 8,080.00 | 8,100.00 | 8,080.00 | 8,090.00 | 8,090.00 | -0.12% | 1,149 |
| Sep 7, 2026 | 8,020.00 | 8,120.00 | 8,020.00 | 8,100.00 | 8,100.00 | -0.25% | 1,856 |
| Sep 4, 2026 | 8,120.00 | 8,140.00 | 8,120.00 | 8,120.00 | 8,120.00 | - | 3,283 |
| Sep 3, 2026 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | - | 2,486 |
| Sep 2, 2026 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | - | 2,165 |
| Sep 1, 2026 | 8,120.00 | 8,150.00 | 8,120.00 | 8,120.00 | 8,120.00 | -0.12% | 1,134 |
| Aug 31, 2026 | 8,130.00 | 8,150.00 | 8,130.00 | 8,130.00 | 8,130.00 | 0.12% | 1,651 |
| Aug 28, 2026 | 8,120.00 | 8,130.00 | 8,120.00 | 8,120.00 | 8,120.00 | 1.00% | 6,908 |
| Aug 27, 2026 | 8,030.00 | 8,050.00 | 8,030.00 | 8,040.00 | 8,040.00 | -0.12% | 4,864 |
| Aug 26, 2026 | 8,050.00 | 8,060.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 5,161 |
| Aug 25, 2026 | 8,040.00 | 8,080.00 | 8,040.00 | 8,050.00 | 8,050.00 | 0.25% | 4,754 |
| Aug 24, 2026 | 8,030.00 | 8,100.00 | 8,020.00 | 8,030.00 | 8,030.00 | - | 50,454 |
| 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 |