KSIGN Co.,Ltd. (KOSDAQ:192250)
South Korea
· Delayed Price · Currency is KRW 10,400
-310 (-2.89%)
At close: Dec 5, 2025
KSIGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,700.00 | 10,710.00 | 10,380.00 | 10,400.00 | 10,400.00 | -2.89% | 82,328 |
| Dec 4, 2025 | 10,370.00 | 12,200.00 | 10,160.00 | 10,710.00 | 10,710.00 | 3.38% | 870,097 |
| Dec 3, 2025 | 10,380.00 | 10,570.00 | 10,360.00 | 10,360.00 | 10,360.00 | - | 25,414 |
| Dec 2, 2025 | 10,650.00 | 10,750.00 | 10,350.00 | 10,360.00 | 10,360.00 | -3.00% | 37,342 |
| Dec 1, 2025 | 10,970.00 | 11,210.00 | 10,670.00 | 10,680.00 | 10,680.00 | 1.33% | 87,898 |
| Nov 28, 2025 | 10,310.00 | 10,570.00 | 10,310.00 | 10,540.00 | 10,540.00 | 2.23% | 22,209 |
| Nov 27, 2025 | 10,420.00 | 10,600.00 | 10,290.00 | 10,310.00 | 10,310.00 | -1.53% | 26,179 |
| Nov 26, 2025 | 10,390.00 | 10,520.00 | 10,300.00 | 10,470.00 | 10,470.00 | 1.06% | 26,776 |
| Nov 25, 2025 | 10,230.00 | 10,580.00 | 10,230.00 | 10,360.00 | 10,360.00 | -0.38% | 22,111 |
| Nov 24, 2025 | 10,590.00 | 10,640.00 | 10,310.00 | 10,400.00 | 10,400.00 | 1.27% | 24,525 |
| Nov 21, 2025 | 10,450.00 | 10,540.00 | 10,130.00 | 10,270.00 | 10,270.00 | -2.75% | 27,797 |
| Nov 20, 2025 | 10,470.00 | 10,700.00 | 10,470.00 | 10,560.00 | 10,560.00 | 0.86% | 18,410 |
| Nov 19, 2025 | 10,680.00 | 10,860.00 | 10,470.00 | 10,470.00 | 10,470.00 | -2.15% | 22,581 |
| Nov 18, 2025 | 10,840.00 | 11,000.00 | 10,580.00 | 10,700.00 | 10,700.00 | -1.20% | 22,365 |
| Nov 17, 2025 | 11,080.00 | 11,080.00 | 10,700.00 | 10,830.00 | 10,830.00 | -0.64% | 30,221 |
| Nov 14, 2025 | 11,150.00 | 11,200.00 | 10,810.00 | 10,900.00 | 10,900.00 | -2.94% | 22,544 |
| Nov 13, 2025 | 11,290.00 | 11,370.00 | 11,140.00 | 11,230.00 | 11,230.00 | -0.53% | 11,639 |
| Nov 12, 2025 | 11,220.00 | 11,380.00 | 11,080.00 | 11,290.00 | 11,290.00 | 1.90% | 18,583 |
| Nov 11, 2025 | 11,480.00 | 11,600.00 | 11,010.00 | 11,080.00 | 11,080.00 | -3.23% | 21,368 |
| Nov 10, 2025 | 11,090.00 | 11,580.00 | 10,910.00 | 11,450.00 | 11,450.00 | 5.14% | 40,957 |
| Nov 7, 2025 | 10,900.00 | 10,980.00 | 10,600.00 | 10,890.00 | 10,890.00 | -0.82% | 43,131 |
| Nov 6, 2025 | 11,140.00 | 11,330.00 | 10,850.00 | 10,980.00 | 10,980.00 | -1.17% | 31,993 |
| Nov 5, 2025 | 11,100.00 | 11,200.00 | 10,660.00 | 11,110.00 | 11,110.00 | -1.68% | 76,294 |
| Nov 4, 2025 | 11,280.00 | 11,500.00 | 11,130.00 | 11,300.00 | 11,300.00 | 0.09% | 39,345 |
| Nov 3, 2025 | 11,470.00 | 11,770.00 | 11,270.00 | 11,290.00 | 11,290.00 | -1.57% | 65,717 |
| Oct 31, 2025 | 11,600.00 | 11,840.00 | 11,470.00 | 11,470.00 | 11,470.00 | -1.12% | 26,177 |
| Oct 30, 2025 | 12,000.00 | 12,020.00 | 11,470.00 | 11,600.00 | 11,600.00 | -3.49% | 75,308 |
| Oct 29, 2025 | 12,030.00 | 12,190.00 | 11,880.00 | 12,020.00 | 12,020.00 | 0.25% | 38,156 |
| Oct 28, 2025 | 12,100.00 | 12,210.00 | 11,960.00 | 11,990.00 | 11,990.00 | -1.88% | 41,735 |
| Oct 27, 2025 | 12,160.00 | 12,320.00 | 12,130.00 | 12,220.00 | 12,220.00 | 0.41% | 39,083 |
| Oct 24, 2025 | 12,180.00 | 12,295.00 | 12,110.00 | 12,170.00 | 12,170.00 | - | 35,997 |
| Oct 23, 2025 | 12,220.00 | 12,390.00 | 12,050.00 | 12,170.00 | 12,170.00 | -0.98% | 50,275 |
| Oct 22, 2025 | 12,100.00 | 12,410.00 | 11,870.00 | 12,290.00 | 12,290.00 | 1.15% | 88,449 |
| Oct 21, 2025 | 12,080.00 | 12,280.00 | 11,990.00 | 12,150.00 | 12,150.00 | 0.58% | 66,993 |
| Oct 20, 2025 | 11,530.00 | 12,900.00 | 11,450.00 | 12,080.00 | 12,080.00 | 5.04% | 501,334 |
| Oct 17, 2025 | 11,830.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,500.00 | -3.60% | 78,623 |
| Oct 16, 2025 | 12,060.00 | 12,200.00 | 11,920.00 | 11,930.00 | 11,930.00 | -1.57% | 76,592 |
| Oct 15, 2025 | 12,010.00 | 12,180.00 | 11,950.00 | 12,120.00 | 12,120.00 | 0.83% | 50,282 |
| Oct 14, 2025 | 12,200.00 | 12,360.00 | 11,920.00 | 12,020.00 | 12,020.00 | -1.31% | 97,278 |
| Oct 13, 2025 | 12,400.00 | 12,630.00 | 12,030.00 | 12,180.00 | 12,180.00 | -4.62% | 103,840 |
| Oct 10, 2025 | 12,500.00 | 13,220.00 | 12,490.00 | 12,770.00 | 12,770.00 | 1.75% | 147,352 |
| Oct 2, 2025 | 12,620.00 | 12,980.00 | 12,540.00 | 12,550.00 | 12,550.00 | -0.48% | 115,891 |
| Oct 1, 2025 | 12,610.00 | 12,840.00 | 12,480.00 | 12,610.00 | 12,610.00 | -0.32% | 103,763 |
| Sep 30, 2025 | 12,960.00 | 14,250.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.94% | 984,420 |
| Sep 29, 2025 | 13,200.00 | 13,640.00 | 12,710.00 | 12,900.00 | 12,900.00 | -0.39% | 396,607 |
| Sep 26, 2025 | 13,850.00 | 13,900.00 | 12,900.00 | 12,950.00 | 12,950.00 | -6.43% | 451,858 |
| Sep 25, 2025 | 13,800.00 | 14,460.00 | 13,370.00 | 13,840.00 | 13,840.00 | -0.43% | 1,659,932 |
| Sep 24, 2025 | 12,840.00 | 15,630.00 | 12,300.00 | 13,900.00 | 13,900.00 | 9.62% | 9,863,797 |
| Sep 23, 2025 | 12,850.00 | 12,880.00 | 12,340.00 | 12,680.00 | 12,680.00 | -1.25% | 195,467 |
| Sep 22, 2025 | 13,290.00 | 13,300.00 | 12,600.00 | 12,840.00 | 12,840.00 | -1.31% | 305,881 |