KSIGN Co., Ltd. 192250
KRX · South Korea · Technology Services
KRW 8,290.00+10.00 (+0.12%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,290.00 | +0.12% | KRW 8,260.00 | KRW 8,350.00 | KRW 8,100.00 | 33.97K |
| 2026-10-01 | KRW 8,280.00 | +0.36% | KRW 8,420.00 | KRW 8,420.00 | KRW 8,110.00 | 22.16K |
| 2026-09-30 | KRW 8,250.00 | +2.10% | KRW 8,170.00 | KRW 8,340.00 | KRW 8,040.00 | 36.80K |
| 2026-09-29 | KRW 8,080.00 | -1.46% | KRW 8,130.00 | KRW 8,270.00 | KRW 8,030.00 | 22.74K |
| 2026-09-28 | KRW 8,200.00 | +3.02% | KRW 7,960.00 | KRW 8,300.00 | KRW 7,880.00 | 39.08K |
| 2026-09-23 | KRW 7,960.00 | +0.89% | KRW 7,890.00 | KRW 8,290.00 | KRW 7,890.00 | 44.91K |
| 2026-09-22 | KRW 7,890.00 | -0.63% | KRW 8,000.00 | KRW 8,070.00 | KRW 7,830.00 | 37.09K |
| 2026-09-21 | KRW 7,940.00 | +0.63% | KRW 8,300.00 | KRW 8,360.00 | KRW 7,900.00 | 85.41K |
| 2026-09-18 | KRW 7,890.00 | -1.00% | KRW 8,060.00 | KRW 8,280.00 | KRW 7,820.00 | 338.26K |
| 2026-09-17 | KRW 7,970.00 | -1.60% | KRW 8,250.00 | KRW 8,250.00 | KRW 7,870.00 | 26.05K |
| 2026-09-16 | KRW 8,100.00 | -2.17% | KRW 8,280.00 | KRW 8,500.00 | KRW 7,990.00 | 61.50K |
| 2026-09-15 | KRW 8,280.00 | +3.50% | KRW 8,160.00 | KRW 8,890.00 | KRW 7,760.00 | 337.02K |
| 2026-09-14 | KRW 8,000.00 | +2.56% | KRW 7,820.00 | KRW 9,100.00 | KRW 7,660.00 | 423.83K |
| 2026-09-11 | KRW 7,800.00 | +10.80% | KRW 7,140.00 | KRW 8,100.00 | KRW 6,830.00 | 230.73K |
| 2026-09-10 | KRW 7,040.00 | -0.98% | KRW 7,030.00 | KRW 7,110.00 | KRW 6,970.00 | 7.85K |
| 2026-09-09 | KRW 7,110.00 | +1.14% | KRW 7,140.00 | KRW 7,140.00 | KRW 7,000.00 | 16.91K |
| 2026-09-08 | KRW 7,030.00 | -1.95% | KRW 7,350.00 | KRW 7,350.00 | KRW 7,030.00 | 11.78K |
| 2026-09-07 | KRW 7,170.00 | -0.97% | KRW 7,370.00 | KRW 7,370.00 | KRW 7,150.00 | 7.52K |
| 2026-09-04 | KRW 7,240.00 | +0.56% | KRW 7,280.00 | KRW 7,330.00 | KRW 7,210.00 | 6.36K |
| 2026-09-03 | KRW 7,200.00 | -0.96% | KRW 7,260.00 | KRW 7,390.00 | KRW 7,140.00 | 6.52K |
| 2026-09-02 | KRW 7,270.00 | -3.71% | KRW 7,430.00 | KRW 7,440.00 | KRW 7,270.00 | 5.09K |
| 2026-09-01 | KRW 7,550.00 | -0.13% | KRW 7,560.00 | KRW 7,570.00 | KRW 7,440.00 | 5.26K |
| 2026-08-31 | KRW 7,560.00 | -1.69% | KRW 7,690.00 | KRW 7,690.00 | KRW 7,390.00 | 10.52K |
| 2026-08-28 | KRW 7,690.00 | +1.45% | KRW 7,740.00 | KRW 8,080.00 | KRW 7,670.00 | 32.60K |
| 2026-08-27 | KRW 7,580.00 | +0.40% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,460.00 | 6.15K |
| 2026-08-26 | KRW 7,550.00 | -0.66% | KRW 7,610.00 | KRW 7,610.00 | KRW 7,460.00 | 7.28K |
| 2026-08-25 | KRW 7,600.00 | +1.33% | KRW 7,490.00 | KRW 7,610.00 | KRW 7,230.00 | 9.96K |
| 2026-08-24 | KRW 7,500.00 | +2.04% | KRW 7,350.00 | KRW 7,530.00 | KRW 7,310.00 | 4.15K |
| 2026-08-21 | KRW 7,350.00 | -2.52% | KRW 7,500.00 | KRW 7,510.00 | KRW 7,210.00 | 10.04K |
| 2026-08-20 | KRW 7,540.00 | +1.62% | KRW 7,400.00 | KRW 7,850.00 | KRW 7,400.00 | 14.67K |
| 2026-08-19 | KRW 7,420.00 | -2.11% | KRW 7,580.00 | KRW 7,610.00 | KRW 7,300.00 | 17.55K |
| 2026-08-18 | KRW 7,580.00 | -5.25% | KRW 8,000.00 | KRW 8,010.00 | KRW 7,580.00 | 26.30K |
| 2026-08-14 | KRW 8,000.00 | -0.74% | KRW 8,080.00 | KRW 8,120.00 | KRW 7,810.00 | 21.66K |
| 2026-08-13 | KRW 8,060.00 | +0.50% | KRW 8,020.00 | KRW 8,230.00 | KRW 7,910.00 | 21.79K |
| 2026-08-12 | KRW 8,020.00 | -0.25% | KRW 7,980.00 | KRW 8,590.00 | KRW 7,850.00 | 84.96K |
| 2026-08-11 | KRW 8,040.00 | 0.00% | KRW 8,020.00 | KRW 8,180.00 | KRW 7,820.00 | 27.13K |
| 2026-08-10 | KRW 8,040.00 | +7.20% | KRW 7,630.00 | KRW 8,390.00 | KRW 7,540.00 | 129.75K |
| 2026-08-07 | KRW 7,500.00 | -1.32% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,450.00 | 17.28K |
| 2026-08-06 | KRW 7,600.00 | -0.13% | KRW 7,610.00 | KRW 7,770.00 | KRW 7,420.00 | 39.81K |
| 2026-08-05 | KRW 7,610.00 | +4.25% | KRW 7,450.00 | KRW 8,020.00 | KRW 7,375.00 | 96.28K |
| 2026-08-04 | KRW 7,300.00 | +0.97% | KRW 7,110.00 | KRW 7,500.00 | KRW 7,110.00 | 33.36K |
| 2026-08-03 | KRW 7,230.00 | +2.99% | KRW 6,880.00 | KRW 7,480.00 | KRW 6,810.00 | 25.97K |
| 2026-07-31 | KRW 7,020.00 | +7.01% | KRW 6,610.00 | KRW 7,030.00 | KRW 6,610.00 | 42.37K |
| 2026-07-30 | KRW 6,560.00 | -3.67% | KRW 6,810.00 | KRW 6,860.00 | KRW 6,330.00 | 45.47K |
| 2026-07-29 | KRW 6,810.00 | -6.33% | KRW 7,200.00 | KRW 7,650.00 | KRW 6,520.00 | 233.39K |
| 2026-07-28 | KRW 7,270.00 | +2.39% | KRW 7,050.00 | KRW 7,300.00 | KRW 6,920.00 | 32.33K |
| 2026-07-27 | KRW 7,100.00 | +0.28% | KRW 7,300.00 | KRW 7,680.00 | KRW 7,080.00 | 61.62K |
| 2026-07-24 | KRW 7,080.00 | -6.60% | KRW 7,310.00 | KRW 7,560.00 | KRW 7,050.00 | 114.25K |
| 2026-07-23 | KRW 7,580.00 | +9.54% | KRW 6,720.00 | KRW 8,990.00 | KRW 6,720.00 | 1.13M |
| 2026-07-22 | KRW 6,920.00 | +0.44% | KRW 6,830.00 | KRW 7,060.00 | KRW 6,820.00 | 6.81K |
| 2026-07-21 | KRW 6,890.00 | +1.32% | KRW 6,730.00 | KRW 6,900.00 | KRW 6,680.00 | 15.18K |
| 2026-07-20 | KRW 6,800.00 | -4.63% | KRW 7,130.00 | KRW 7,130.00 | KRW 6,710.00 | 25.02K |
| 2026-07-16 | KRW 7,130.00 | -1.11% | KRW 7,210.00 | KRW 7,250.00 | KRW 7,000.00 | 7.09K |
| 2026-07-15 | KRW 7,210.00 | +5.87% | KRW 6,850.00 | KRW 7,270.00 | KRW 6,850.00 | 18.39K |
| 2026-07-14 | KRW 6,810.00 | -2.01% | KRW 6,900.00 | KRW 7,200.00 | KRW 6,650.00 | 29.05K |
| 2026-07-13 | KRW 6,950.00 | -5.18% | KRW 7,330.00 | KRW 7,540.00 | KRW 6,950.00 | 20.16K |
| 2026-07-10 | KRW 7,330.00 | +3.09% | KRW 7,080.00 | KRW 7,540.00 | KRW 7,080.00 | 10.81K |
| 2026-07-09 | KRW 7,110.00 | -0.42% | KRW 6,950.00 | KRW 7,360.00 | KRW 6,950.00 | 10.76K |
| 2026-07-08 | KRW 7,140.00 | -2.86% | KRW 7,290.00 | KRW 7,380.00 | KRW 7,020.00 | 49.45K |
| 2026-07-07 | KRW 7,350.00 | -0.68% | KRW 7,340.00 | KRW 7,700.00 | KRW 7,100.00 | 14.01K |
| 2026-07-06 | KRW 7,400.00 | -0.94% | KRW 7,390.00 | KRW 7,600.00 | KRW 7,300.00 | 10.33K |
| 2026-07-03 | KRW 7,470.00 | +1.77% | KRW 7,350.00 | KRW 7,510.00 | KRW 7,070.00 | 18.66K |
| 2026-07-02 | KRW 7,340.00 | -1.08% | KRW 7,360.00 | KRW 7,410.00 | KRW 6,940.00 | 34.16K |
| 2026-07-01 | KRW 7,420.00 | +2.63% | KRW 7,460.00 | KRW 7,490.00 | KRW 7,260.00 | 8.68K |
| 2026-06-30 | KRW 7,230.00 | -2.30% | KRW 7,500.00 | KRW 7,600.00 | KRW 7,180.00 | 15.97K |
| 2026-06-29 | KRW 7,400.00 | +3.06% | KRW 6,880.00 | KRW 7,960.00 | KRW 6,880.00 | 22.81K |
| 2026-06-26 | KRW 7,180.00 | -0.83% | KRW 7,030.00 | KRW 7,250.00 | KRW 6,490.00 | 37.24K |
| 2026-06-25 | KRW 7,240.00 | -0.28% | KRW 7,210.00 | KRW 7,410.00 | KRW 7,150.00 | 23.26K |
| 2026-06-24 | KRW 7,260.00 | 0.00% | KRW 7,000.00 | KRW 7,400.00 | KRW 7,000.00 | 29.39K |
| 2026-06-23 | KRW 7,260.00 | -5.22% | KRW 7,660.00 | KRW 7,820.00 | KRW 7,220.00 | 45.87K |
| 2026-06-22 | KRW 7,660.00 | -3.65% | KRW 7,620.00 | KRW 8,010.00 | KRW 7,600.00 | 31.85K |
| 2026-06-19 | KRW 7,950.00 | -2.21% | KRW 8,140.00 | KRW 8,150.00 | KRW 7,740.00 | 39.04K |
| 2026-06-18 | KRW 8,130.00 | -4.47% | KRW 8,350.00 | KRW 8,440.00 | KRW 8,130.00 | 27.14K |
| 2026-06-17 | KRW 8,510.00 | +1.79% | KRW 8,360.00 | KRW 8,540.00 | KRW 8,230.00 | 27.84K |
| 2026-06-16 | KRW 8,360.00 | +0.60% | KRW 8,310.00 | KRW 8,470.00 | KRW 8,220.00 | 21.69K |
| 2026-06-15 | KRW 8,310.00 | -0.72% | KRW 8,270.00 | KRW 8,700.00 | KRW 8,270.00 | 30.93K |
| 2026-06-12 | KRW 8,370.00 | +1.21% | KRW 8,490.00 | KRW 8,610.00 | KRW 8,290.00 | 22.53K |
| 2026-06-11 | KRW 8,270.00 | +1.97% | KRW 8,100.00 | KRW 8,370.00 | KRW 7,990.00 | 18.33K |
| 2026-06-10 | KRW 8,110.00 | -3.22% | KRW 8,320.00 | KRW 8,590.00 | KRW 8,060.00 | 23.37K |
| 2026-06-09 | KRW 8,380.00 | +3.58% | KRW 7,990.00 | KRW 8,740.00 | KRW 7,990.00 | 31.62K |
| 2026-06-08 | KRW 8,090.00 | -7.33% | KRW 8,410.00 | KRW 8,690.00 | KRW 8,070.00 | 84.54K |
| 2026-06-05 | KRW 8,730.00 | -4.17% | KRW 9,100.00 | KRW 9,100.00 | KRW 8,730.00 | 55.02K |
| 2026-06-04 | KRW 9,110.00 | -2.77% | KRW 8,950.00 | KRW 9,650.00 | KRW 8,950.00 | 37.50K |
| 2026-06-02 | KRW 9,370.00 | -4.49% | KRW 9,910.00 | KRW 10,120.00 | KRW 9,100.00 | 63.00K |
| 2026-06-01 | KRW 9,810.00 | -3.63% | KRW 10,000.00 | KRW 10,180.00 | KRW 9,640.00 | 65.49K |
| 2026-05-29 | KRW 10,180.00 | -4.59% | KRW 10,680.00 | KRW 10,840.00 | KRW 10,030.00 | 47.38K |
| 2026-05-28 | KRW 10,670.00 | -3.79% | KRW 11,160.00 | KRW 11,160.00 | KRW 10,230.00 | 49.43K |
| 2026-05-27 | KRW 11,090.00 | -5.86% | KRW 11,780.00 | KRW 11,800.00 | KRW 10,870.00 | 63.14K |
| 2026-05-26 | KRW 11,780.00 | +3.24% | KRW 11,410.00 | KRW 12,030.00 | KRW 11,410.00 | 109.65K |
| 2026-05-22 | KRW 11,410.00 | +6.54% | KRW 11,350.00 | KRW 11,970.00 | KRW 11,300.00 | 138.69K |