KSIGN Co.,Ltd. (KOSDAQ:192250)
South Korea
· Delayed Price · Currency is KRW 10,030
+10 (0.10%)
At close: Mar 9, 2026
KSIGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,750.00 | 10,080.00 | 9,500.00 | 10,030.00 | 10,030.00 | 0.10% | 49,631 |
| Mar 6, 2026 | 9,850.00 | 10,100.00 | 9,670.00 | 10,020.00 | 10,020.00 | 1.21% | 46,341 |
| Mar 5, 2026 | 8,800.00 | 10,020.00 | 8,800.00 | 9,900.00 | 9,900.00 | 14.06% | 115,625 |
| Mar 4, 2026 | 9,400.00 | 9,445.00 | 8,500.00 | 8,680.00 | 8,680.00 | -8.92% | 97,224 |
| Mar 3, 2026 | 9,610.00 | 9,950.00 | 9,530.00 | 9,530.00 | 9,530.00 | -3.25% | 40,301 |
| Feb 27, 2026 | 9,930.00 | 10,080.00 | 9,800.00 | 9,850.00 | 9,850.00 | -1.79% | 34,652 |
| Feb 26, 2026 | 10,050.00 | 10,240.00 | 9,950.00 | 10,030.00 | 10,030.00 | 0.91% | 48,795 |
| Feb 25, 2026 | 10,150.00 | 10,200.00 | 9,940.00 | 9,940.00 | 9,940.00 | -1.88% | 36,020 |
| Feb 24, 2026 | 10,220.00 | 10,240.00 | 10,080.00 | 10,130.00 | 10,130.00 | -0.78% | 18,252 |
| Feb 23, 2026 | 10,300.00 | 10,350.00 | 10,170.00 | 10,210.00 | 10,210.00 | -0.39% | 34,667 |
| Feb 20, 2026 | 10,050.00 | 10,340.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1.18% | 34,080 |
| Feb 19, 2026 | 10,040.00 | 10,210.00 | 9,930.00 | 10,130.00 | 10,130.00 | 1.00% | 30,444 |
| Feb 13, 2026 | 10,070.00 | 10,210.00 | 9,930.00 | 10,030.00 | 10,030.00 | -0.59% | 20,629 |
| Feb 12, 2026 | 10,110.00 | 10,150.00 | 10,040.00 | 10,090.00 | 10,090.00 | -0.20% | 23,011 |
| Feb 11, 2026 | 10,130.00 | 10,190.00 | 9,950.00 | 10,110.00 | 10,110.00 | - | 22,666 |
| Feb 10, 2026 | 10,060.00 | 10,190.00 | 10,030.00 | 10,110.00 | 10,110.00 | 0.40% | 24,040 |
| Feb 9, 2026 | 9,780.00 | 10,150.00 | 9,770.00 | 10,070.00 | 10,070.00 | 4.79% | 37,827 |
| Feb 6, 2026 | 9,700.00 | 9,700.00 | 9,210.00 | 9,610.00 | 9,610.00 | -1.13% | 51,731 |
| Feb 5, 2026 | 10,050.00 | 10,100.00 | 9,720.00 | 9,720.00 | 9,720.00 | -3.76% | 42,609 |
| Feb 4, 2026 | 10,060.00 | 10,160.00 | 9,930.00 | 10,100.00 | 10,100.00 | 0.20% | 31,882 |
| Feb 3, 2026 | 10,250.00 | 10,430.00 | 10,000.00 | 10,080.00 | 10,080.00 | -2.61% | 63,115 |
| Feb 2, 2026 | 10,470.00 | 10,470.00 | 9,900.00 | 10,350.00 | 10,350.00 | -0.58% | 57,899 |
| Jan 30, 2026 | 10,880.00 | 10,880.00 | 10,370.00 | 10,410.00 | 10,410.00 | -3.52% | 57,701 |
| Jan 29, 2026 | 10,600.00 | 10,840.00 | 10,360.00 | 10,790.00 | 10,790.00 | 1.79% | 83,351 |
| Jan 28, 2026 | 10,750.00 | 10,990.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.40% | 110,592 |
| Jan 27, 2026 | 10,440.00 | 11,700.00 | 10,290.00 | 10,750.00 | 10,750.00 | 5.91% | 809,792 |
| Jan 26, 2026 | 9,880.00 | 10,250.00 | 9,840.00 | 10,150.00 | 10,150.00 | 3.57% | 102,008 |
| Jan 23, 2026 | 9,090.00 | 10,380.00 | 9,070.00 | 9,800.00 | 9,800.00 | 8.53% | 452,087 |
| Jan 22, 2026 | 9,050.00 | 9,180.00 | 8,990.00 | 9,030.00 | 9,030.00 | -0.22% | 24,082 |
| Jan 21, 2026 | 9,200.00 | 9,300.00 | 8,920.00 | 9,050.00 | 9,050.00 | -3.93% | 35,037 |
| Jan 20, 2026 | 9,150.00 | 9,480.00 | 9,150.00 | 9,420.00 | 9,420.00 | 2.39% | 30,938 |
| Jan 19, 2026 | 9,380.00 | 9,400.00 | 9,140.00 | 9,200.00 | 9,200.00 | -1.92% | 29,398 |
| Jan 16, 2026 | 9,430.00 | 9,670.00 | 9,340.00 | 9,380.00 | 9,380.00 | -0.64% | 40,523 |
| Jan 15, 2026 | 9,610.00 | 9,610.00 | 9,340.00 | 9,440.00 | 9,440.00 | -1.77% | 32,069 |
| Jan 14, 2026 | 9,680.00 | 9,740.00 | 9,500.00 | 9,610.00 | 9,610.00 | -0.31% | 21,419 |
| Jan 13, 2026 | 9,640.00 | 9,870.00 | 9,630.00 | 9,640.00 | 9,640.00 | -0.62% | 18,442 |
| Jan 12, 2026 | 9,560.00 | 9,970.00 | 9,500.00 | 9,700.00 | 9,700.00 | 2.00% | 48,812 |
| Jan 9, 2026 | 9,530.00 | 9,640.00 | 9,410.00 | 9,510.00 | 9,510.00 | 1.06% | 24,342 |
| Jan 8, 2026 | 9,660.00 | 9,690.00 | 9,340.00 | 9,410.00 | 9,410.00 | -2.59% | 41,017 |
| Jan 7, 2026 | 10,090.00 | 10,090.00 | 9,590.00 | 9,660.00 | 9,660.00 | -3.69% | 36,780 |
| Jan 6, 2026 | 10,040.00 | 10,090.00 | 9,920.00 | 10,030.00 | 10,030.00 | -0.10% | 24,142 |
| Jan 5, 2026 | 10,140.00 | 10,170.00 | 10,000.00 | 10,040.00 | 10,040.00 | -0.89% | 23,348 |
| Jan 2, 2026 | 9,890.00 | 10,160.00 | 9,890.00 | 10,130.00 | 10,130.00 | 2.43% | 25,928 |
| Dec 30, 2025 | 9,890.00 | 10,050.00 | 9,890.00 | 9,890.00 | 9,890.00 | -1.00% | 8,959 |
| Dec 29, 2025 | 9,860.00 | 10,060.00 | 9,850.00 | 9,990.00 | 9,990.00 | 1.42% | 12,850 |
| Dec 26, 2025 | 9,910.00 | 10,150.00 | 9,850.00 | 9,850.00 | 9,650.00 | -1.50% | 45,228 |
| Dec 24, 2025 | 10,050.00 | 10,120.00 | 9,910.00 | 10,000.00 | 9,796.95 | -0.50% | 19,107 |
| Dec 23, 2025 | 10,230.00 | 10,310.00 | 10,010.00 | 10,050.00 | 9,845.94 | -2.05% | 27,884 |
| Dec 22, 2025 | 10,010.00 | 10,290.00 | 10,010.00 | 10,260.00 | 10,051.68 | 2.09% | 30,926 |
| Dec 19, 2025 | 9,860.00 | 10,090.00 | 9,860.00 | 10,050.00 | 9,845.94 | 1.01% | 17,595 |
| Dec 18, 2025 | 9,960.00 | 10,110.00 | 9,740.00 | 9,950.00 | 9,747.97 | -0.20% | 24,235 |
| Dec 17, 2025 | 10,110.00 | 10,270.00 | 9,760.00 | 9,970.00 | 9,767.56 | -1.38% | 29,062 |
| Dec 16, 2025 | 10,160.00 | 10,270.00 | 9,950.00 | 10,110.00 | 9,904.72 | -0.39% | 47,793 |
| Dec 15, 2025 | 10,230.00 | 10,410.00 | 10,150.00 | 10,150.00 | 9,943.91 | -2.03% | 37,244 |
| Dec 12, 2025 | 10,450.00 | 10,660.00 | 10,350.00 | 10,360.00 | 10,149.64 | -1.52% | 30,753 |
| Dec 11, 2025 | 10,600.00 | 10,690.00 | 10,510.00 | 10,520.00 | 10,306.40 | -0.94% | 20,053 |
| Dec 10, 2025 | 10,640.00 | 10,750.00 | 10,580.00 | 10,620.00 | 10,404.37 | -0.19% | 32,316 |
| Dec 9, 2025 | 10,420.00 | 10,640.00 | 10,200.00 | 10,640.00 | 10,423.96 | 1.82% | 22,052 |
| Dec 8, 2025 | 10,450.00 | 10,770.00 | 10,390.00 | 10,450.00 | 10,237.82 | 0.48% | 43,674 |
| Dec 5, 2025 | 10,700.00 | 10,710.00 | 10,380.00 | 10,400.00 | 10,188.83 | -2.89% | 82,825 |
| Dec 4, 2025 | 10,370.00 | 12,200.00 | 10,160.00 | 10,710.00 | 10,492.54 | 3.38% | 877,086 |
| Dec 3, 2025 | 10,380.00 | 10,570.00 | 10,360.00 | 10,360.00 | 10,149.64 | - | 25,455 |
| Dec 2, 2025 | 10,650.00 | 10,750.00 | 10,350.00 | 10,360.00 | 10,149.64 | -3.00% | 37,442 |
| Dec 1, 2025 | 10,970.00 | 11,210.00 | 10,670.00 | 10,680.00 | 10,463.15 | 1.33% | 88,414 |
| Nov 28, 2025 | 10,310.00 | 10,570.00 | 10,310.00 | 10,540.00 | 10,325.99 | 2.23% | 22,209 |
| Nov 27, 2025 | 10,420.00 | 10,600.00 | 10,290.00 | 10,310.00 | 10,100.66 | -1.53% | 26,179 |
| Nov 26, 2025 | 10,390.00 | 10,520.00 | 10,300.00 | 10,470.00 | 10,257.41 | 1.06% | 26,799 |
| Nov 25, 2025 | 10,230.00 | 10,580.00 | 10,230.00 | 10,360.00 | 10,149.64 | -0.38% | 22,111 |
| Nov 24, 2025 | 10,590.00 | 10,640.00 | 10,310.00 | 10,400.00 | 10,188.83 | 1.27% | 25,973 |
| Nov 21, 2025 | 10,450.00 | 10,540.00 | 10,130.00 | 10,270.00 | 10,061.47 | -2.75% | 27,879 |
| Nov 20, 2025 | 10,470.00 | 10,700.00 | 10,470.00 | 10,560.00 | 10,345.58 | 0.86% | 18,410 |
| Nov 19, 2025 | 10,680.00 | 10,860.00 | 10,470.00 | 10,470.00 | 10,257.41 | -2.15% | 22,581 |
| Nov 18, 2025 | 10,840.00 | 11,000.00 | 10,580.00 | 10,700.00 | 10,482.74 | -1.20% | 22,365 |
| Nov 17, 2025 | 11,080.00 | 11,080.00 | 10,700.00 | 10,830.00 | 10,610.10 | -0.64% | 30,221 |
| Nov 14, 2025 | 11,150.00 | 11,200.00 | 10,810.00 | 10,900.00 | 10,678.68 | -2.94% | 22,544 |
| Nov 13, 2025 | 11,290.00 | 11,370.00 | 11,140.00 | 11,230.00 | 11,001.98 | -0.53% | 11,639 |
| Nov 12, 2025 | 11,220.00 | 11,380.00 | 11,080.00 | 11,290.00 | 11,060.76 | 1.90% | 18,583 |
| Nov 11, 2025 | 11,480.00 | 11,600.00 | 11,010.00 | 11,080.00 | 10,855.03 | -3.23% | 21,368 |
| Nov 10, 2025 | 11,090.00 | 11,580.00 | 10,910.00 | 11,450.00 | 11,217.51 | 5.14% | 40,957 |
| Nov 7, 2025 | 10,900.00 | 10,980.00 | 10,600.00 | 10,890.00 | 10,668.88 | -0.82% | 43,131 |
| Nov 6, 2025 | 11,140.00 | 11,330.00 | 10,850.00 | 10,980.00 | 10,757.06 | -1.17% | 31,993 |
| Nov 5, 2025 | 11,100.00 | 11,200.00 | 10,660.00 | 11,110.00 | 10,884.42 | -1.68% | 76,294 |
| Nov 4, 2025 | 11,280.00 | 11,500.00 | 11,130.00 | 11,300.00 | 11,070.56 | 0.09% | 39,345 |
| Nov 3, 2025 | 11,470.00 | 11,770.00 | 11,270.00 | 11,290.00 | 11,060.76 | -1.57% | 65,717 |
| Oct 31, 2025 | 11,600.00 | 11,840.00 | 11,470.00 | 11,470.00 | 11,237.11 | -1.12% | 26,177 |
| Oct 30, 2025 | 12,000.00 | 12,020.00 | 11,470.00 | 11,600.00 | 11,364.47 | -3.49% | 75,308 |
| Oct 29, 2025 | 12,030.00 | 12,190.00 | 11,880.00 | 12,020.00 | 11,775.94 | 0.25% | 38,156 |
| Oct 28, 2025 | 12,100.00 | 12,210.00 | 11,960.00 | 11,990.00 | 11,746.55 | -1.88% | 41,735 |
| Oct 27, 2025 | 12,160.00 | 12,320.00 | 12,130.00 | 12,220.00 | 11,971.88 | 0.41% | 39,083 |
| Oct 24, 2025 | 12,180.00 | 12,295.00 | 12,110.00 | 12,170.00 | 11,922.89 | - | 35,997 |
| Oct 23, 2025 | 12,220.00 | 12,390.00 | 12,050.00 | 12,170.00 | 11,922.89 | -0.98% | 50,275 |
| Oct 22, 2025 | 12,100.00 | 12,410.00 | 11,870.00 | 12,290.00 | 12,040.46 | 1.15% | 88,449 |
| Oct 21, 2025 | 12,080.00 | 12,280.00 | 11,990.00 | 12,150.00 | 11,903.30 | 0.58% | 66,993 |
| Oct 20, 2025 | 11,530.00 | 12,900.00 | 11,450.00 | 12,080.00 | 11,834.72 | 5.04% | 501,334 |
| Oct 17, 2025 | 11,830.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,266.50 | -3.60% | 78,623 |
| Oct 16, 2025 | 12,060.00 | 12,200.00 | 11,920.00 | 11,930.00 | 11,687.77 | -1.57% | 76,592 |
| Oct 15, 2025 | 12,010.00 | 12,180.00 | 11,950.00 | 12,120.00 | 11,873.91 | 0.83% | 50,282 |
| Oct 14, 2025 | 12,200.00 | 12,360.00 | 11,920.00 | 12,020.00 | 11,775.94 | -1.31% | 97,278 |
| Oct 13, 2025 | 12,400.00 | 12,630.00 | 12,030.00 | 12,180.00 | 11,932.69 | -4.62% | 103,840 |
| Oct 10, 2025 | 12,500.00 | 13,220.00 | 12,490.00 | 12,770.00 | 12,510.71 | 1.75% | 147,352 |