SK Signet Inc. (XKON:260870)
South Korea
· Delayed Price · Currency is KRW 9,400.00
-20.00 (-0.21%)
At close: Dec 4, 2025
SK Signet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,400.00 | 10,500.00 | 9,390.00 | 10,000.00 | 10,000.00 | 6.38% | 13,937 |
| Dec 4, 2025 | 9,380.00 | 9,440.00 | 8,980.00 | 9,400.00 | 9,400.00 | -0.21% | 1,900 |
| Dec 3, 2025 | 8,660.00 | 9,420.00 | 8,620.00 | 9,420.00 | 9,420.00 | 9.28% | 7,631 |
| Dec 2, 2025 | 8,630.00 | 8,630.00 | 8,380.00 | 8,620.00 | 8,620.00 | -0.12% | 3,071 |
| Dec 1, 2025 | 8,680.00 | 8,700.00 | 8,410.00 | 8,630.00 | 8,630.00 | 0.35% | 3,575 |
| Nov 28, 2025 | 8,600.00 | 8,640.00 | 8,280.00 | 8,600.00 | 8,600.00 | 1.53% | 6,263 |
| Nov 27, 2025 | 8,600.00 | 8,600.00 | 8,250.00 | 8,470.00 | 8,470.00 | -0.35% | 1,568 |
| Nov 26, 2025 | 8,590.00 | 8,590.00 | 8,260.00 | 8,500.00 | 8,500.00 | 0.12% | 723 |
| Nov 25, 2025 | 8,740.00 | 8,750.00 | 8,200.00 | 8,490.00 | 8,490.00 | -0.24% | 1,833 |
| Nov 24, 2025 | 8,600.00 | 8,790.00 | 8,200.00 | 8,510.00 | 8,510.00 | -1.05% | 2,015 |
| Nov 21, 2025 | 8,750.00 | 8,750.00 | 8,580.00 | 8,600.00 | 8,600.00 | -1.71% | 5,187 |
| Nov 20, 2025 | 8,800.00 | 8,850.00 | 8,660.00 | 8,750.00 | 8,750.00 | 0.23% | 9,001 |
| Nov 19, 2025 | 8,600.00 | 8,800.00 | 8,500.00 | 8,730.00 | 8,730.00 | 0.46% | 6,882 |
| Nov 18, 2025 | 8,970.00 | 8,970.00 | 8,500.00 | 8,690.00 | 8,690.00 | -2.25% | 3,767 |
| Nov 17, 2025 | 9,000.00 | 9,000.00 | 8,620.00 | 8,890.00 | 8,890.00 | - | 2,189 |
| Nov 14, 2025 | 8,230.00 | 9,410.00 | 8,230.00 | 8,890.00 | 8,890.00 | 8.55% | 19,915 |
| Nov 13, 2025 | 7,780.00 | 8,240.00 | 7,650.00 | 8,190.00 | 8,190.00 | 5.27% | 13,711 |
| Nov 12, 2025 | 7,690.00 | 7,780.00 | 7,570.00 | 7,780.00 | 7,780.00 | 1.04% | 9,305 |
| Nov 11, 2025 | 7,890.00 | 7,890.00 | 7,650.00 | 7,700.00 | 7,700.00 | -2.41% | 10,870 |
| Nov 10, 2025 | 8,080.00 | 8,100.00 | 7,700.00 | 7,890.00 | 7,890.00 | -2.11% | 18,075 |
| Nov 7, 2025 | 8,240.00 | 8,240.00 | 7,270.00 | 8,060.00 | 8,060.00 | -2.18% | 19,644 |
| Nov 6, 2025 | 8,400.00 | 8,650.00 | 8,150.00 | 8,240.00 | 8,240.00 | -1.90% | 16,401 |
| Nov 5, 2025 | 8,930.00 | 8,930.00 | 8,400.00 | 8,400.00 | 8,400.00 | -6.04% | 19,061 |
| Nov 4, 2025 | 9,100.00 | 9,120.00 | 8,860.00 | 8,940.00 | 8,940.00 | -1.97% | 12,193 |
| Nov 3, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,120.00 | 9,120.00 | -2.04% | 17,177 |
| Oct 31, 2025 | 9,490.00 | 9,500.00 | 9,200.00 | 9,310.00 | 9,310.00 | -1.69% | 7,475 |
| Oct 30, 2025 | 9,540.00 | 9,700.00 | 9,300.00 | 9,470.00 | 9,470.00 | -0.63% | 5,259 |
| Oct 29, 2025 | 10,000.00 | 10,000.00 | 9,440.00 | 9,530.00 | 9,530.00 | -0.63% | 7,491 |
| Oct 28, 2025 | 9,630.00 | 9,630.00 | 9,490.00 | 9,590.00 | 9,590.00 | -0.42% | 5,357 |
| Oct 27, 2025 | 9,700.00 | 9,780.00 | 9,450.00 | 9,630.00 | 9,630.00 | -0.62% | 11,742 |
| Oct 24, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,690.00 | 9,690.00 | -1.02% | 6,525 |
| Oct 23, 2025 | 9,860.00 | 9,910.00 | 9,700.00 | 9,790.00 | 9,790.00 | -0.71% | 4,829 |
| Oct 22, 2025 | 9,810.00 | 10,000.00 | 9,760.00 | 9,860.00 | 9,860.00 | 0.51% | 1,980 |
| Oct 21, 2025 | 9,790.00 | 10,000.00 | 9,690.00 | 9,810.00 | 9,810.00 | 0.10% | 6,518 |
| Oct 20, 2025 | 9,950.00 | 10,050.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.80% | 5,725 |
| Oct 17, 2025 | 9,890.00 | 10,000.00 | 9,870.00 | 9,980.00 | 9,980.00 | 0.91% | 3,856 |
| Oct 16, 2025 | 9,960.00 | 10,000.00 | 9,800.00 | 9,890.00 | 9,890.00 | -1.00% | 5,636 |
| Oct 15, 2025 | 9,990.00 | 10,000.00 | 9,890.00 | 9,990.00 | 9,990.00 | 0.50% | 4,909 |
| Oct 14, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,940.00 | 9,940.00 | -0.60% | 4,034 |
| Oct 13, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 0.20% | 6,360 |
| Oct 10, 2025 | 9,980.00 | 10,070.00 | 9,930.00 | 9,980.00 | 9,980.00 | - | 5,420 |
| Oct 2, 2025 | 10,000.00 | 10,000.00 | 9,810.00 | 9,980.00 | 9,980.00 | -0.20% | 4,011 |
| Oct 1, 2025 | 10,030.00 | 10,080.00 | 9,870.00 | 10,000.00 | 10,000.00 | -0.30% | 11,089 |
| Sep 30, 2025 | 10,100.00 | 10,130.00 | 9,890.00 | 10,030.00 | 10,030.00 | -0.99% | 6,287 |
| Sep 29, 2025 | 10,160.00 | 10,180.00 | 9,890.00 | 10,130.00 | 10,130.00 | -0.30% | 6,855 |
| Sep 26, 2025 | 10,100.00 | 10,310.00 | 10,080.00 | 10,160.00 | 10,160.00 | -0.39% | 5,636 |
| Sep 25, 2025 | 10,280.00 | 10,280.00 | 10,060.00 | 10,200.00 | 10,200.00 | -0.78% | 6,821 |
| Sep 24, 2025 | 10,330.00 | 10,620.00 | 10,150.00 | 10,280.00 | 10,280.00 | -0.48% | 3,316 |
| Sep 23, 2025 | 10,390.00 | 10,670.00 | 10,160.00 | 10,330.00 | 10,330.00 | -0.58% | 3,029 |
| Sep 22, 2025 | 10,440.00 | 10,520.00 | 10,260.00 | 10,390.00 | 10,390.00 | -1.24% | 4,561 |