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 |
| Sep 19, 2025 | 10,700.00 | 10,780.00 | 10,030.00 | 10,520.00 | 10,520.00 | -0.66% | 4,026 |
| Sep 18, 2025 | 10,800.00 | 10,800.00 | 10,280.00 | 10,590.00 | 10,590.00 | - | 6,355 |
| Sep 17, 2025 | 10,880.00 | 10,880.00 | 9,360.00 | 10,590.00 | 10,590.00 | -1.30% | 8,245 |
| Sep 16, 2025 | 10,850.00 | 10,850.00 | 10,610.00 | 10,730.00 | 10,730.00 | 0.28% | 1,324 |
| Sep 15, 2025 | 10,870.00 | 10,870.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.56% | 6,785 |
| Sep 12, 2025 | 10,820.00 | 10,910.00 | 10,700.00 | 10,870.00 | 10,870.00 | 0.65% | 3,326 |
| Sep 11, 2025 | 10,910.00 | 10,910.00 | 10,520.00 | 10,800.00 | 10,800.00 | - | 3,588 |
| Sep 10, 2025 | 10,790.00 | 10,800.00 | 10,510.00 | 10,800.00 | 10,800.00 | - | 2,328 |
| Sep 9, 2025 | 10,500.00 | 10,980.00 | 10,240.00 | 10,800.00 | 10,800.00 | 2.08% | 8,345 |
| Sep 8, 2025 | 10,570.00 | 10,850.00 | 10,400.00 | 10,580.00 | 10,580.00 | 0.09% | 3,867 |
| Sep 5, 2025 | 10,990.00 | 10,990.00 | 10,330.00 | 10,570.00 | 10,570.00 | -0.38% | 3,433 |
| Sep 4, 2025 | 10,600.00 | 10,850.00 | 10,590.00 | 10,610.00 | 10,610.00 | 0.09% | 1,084 |
| Sep 3, 2025 | 10,600.00 | 10,800.00 | 10,380.00 | 10,600.00 | 10,600.00 | -0.19% | 1,991 |
| Sep 2, 2025 | 10,500.00 | 11,250.00 | 10,400.00 | 10,620.00 | 10,620.00 | 0.28% | 3,589 |
| Sep 1, 2025 | 10,920.00 | 10,920.00 | 10,250.00 | 10,590.00 | 10,590.00 | -1.85% | 1,632 |
| Aug 29, 2025 | 10,900.00 | 10,900.00 | 10,580.00 | 10,790.00 | 10,790.00 | 0.37% | 2,420 |
| Aug 28, 2025 | 10,890.00 | 10,890.00 | 10,500.00 | 10,750.00 | 10,750.00 | 0.09% | 2,023 |
| Aug 27, 2025 | 10,940.00 | 10,940.00 | 10,670.00 | 10,740.00 | 10,740.00 | 0.56% | 1,579 |
| Aug 26, 2025 | 10,950.00 | 10,950.00 | 10,660.00 | 10,680.00 | 10,680.00 | - | 706 |
| Aug 25, 2025 | 10,780.00 | 10,780.00 | 10,520.00 | 10,680.00 | 10,680.00 | - | 823 |
| Aug 22, 2025 | 10,940.00 | 10,940.00 | 10,450.00 | 10,680.00 | 10,680.00 | 0.28% | 4,562 |
| Aug 21, 2025 | 10,930.00 | 10,930.00 | 10,320.00 | 10,650.00 | 10,650.00 | 0.09% | 532 |
| Aug 20, 2025 | 10,960.00 | 10,960.00 | 10,110.00 | 10,640.00 | 10,640.00 | - | 3,668 |
| Aug 19, 2025 | 10,880.00 | 10,890.00 | 10,570.00 | 10,640.00 | 10,640.00 | -1.12% | 3,164 |
| Aug 18, 2025 | 11,140.00 | 11,140.00 | 10,300.00 | 10,760.00 | 10,760.00 | -1.74% | 6,033 |
| Aug 14, 2025 | 11,000.00 | 11,010.00 | 10,860.00 | 10,950.00 | 10,950.00 | 0.64% | 6,050 |
| Aug 13, 2025 | 10,990.00 | 10,990.00 | 10,710.00 | 10,880.00 | 10,880.00 | 1.12% | 4,598 |
| Aug 12, 2025 | 10,840.00 | 11,070.00 | 10,600.00 | 10,760.00 | 10,760.00 | -0.83% | 2,563 |
| Aug 11, 2025 | 10,900.00 | 10,900.00 | 10,570.00 | 10,850.00 | 10,850.00 | -0.64% | 12,725 |
| Aug 8, 2025 | 10,980.00 | 11,120.00 | 10,800.00 | 10,920.00 | 10,920.00 | -0.55% | 2,820 |
| Aug 7, 2025 | 11,240.00 | 11,240.00 | 10,800.00 | 10,980.00 | 10,980.00 | -1.26% | 5,962 |
| Aug 6, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,120.00 | 11,120.00 | 1.09% | 2,314 |
| Aug 5, 2025 | 11,030.00 | 11,100.00 | 10,940.00 | 11,000.00 | 11,000.00 | -0.27% | 2,440 |
| Aug 4, 2025 | 11,030.00 | 11,180.00 | 10,960.00 | 11,030.00 | 11,030.00 | - | 3,831 |
| Aug 1, 2025 | 11,180.00 | 11,180.00 | 10,590.00 | 11,030.00 | 11,030.00 | -1.34% | 8,663 |
| Jul 31, 2025 | 11,330.00 | 11,330.00 | 11,030.00 | 11,180.00 | 11,180.00 | -1.32% | 6,099 |
| Jul 30, 2025 | 11,350.00 | 11,530.00 | 11,200.00 | 11,330.00 | 11,330.00 | -0.35% | 7,971 |
| Jul 29, 2025 | 11,320.00 | 11,570.00 | 11,300.00 | 11,370.00 | 11,370.00 | -1.22% | 2,290 |
| Jul 28, 2025 | 11,350.00 | 11,610.00 | 11,150.00 | 11,510.00 | 11,510.00 | -0.17% | 4,029 |
| Jul 25, 2025 | 11,240.00 | 11,600.00 | 11,240.00 | 11,530.00 | 11,530.00 | 0.44% | 4,033 |
| Jul 24, 2025 | 11,460.00 | 11,590.00 | 11,250.00 | 11,480.00 | 11,480.00 | 0.09% | 5,113 |
| Jul 23, 2025 | 11,460.00 | 11,600.00 | 11,330.00 | 11,470.00 | 11,470.00 | -0.09% | 4,145 |
| Jul 22, 2025 | 11,300.00 | 11,630.00 | 11,300.00 | 11,480.00 | 11,480.00 | 0.09% | 9,030 |
| Jul 21, 2025 | 11,580.00 | 11,580.00 | 11,300.00 | 11,470.00 | 11,470.00 | -0.95% | 2,735 |
| Jul 18, 2025 | 11,670.00 | 11,700.00 | 10,160.00 | 11,580.00 | 11,580.00 | -2.11% | 13,182 |
| Jul 17, 2025 | 11,930.00 | 11,930.00 | 11,710.00 | 11,830.00 | 11,830.00 | 0.17% | 2,651 |
| Jul 16, 2025 | 12,000.00 | 12,000.00 | 11,690.00 | 11,810.00 | 11,810.00 | -0.67% | 6,727 |
| Jul 15, 2025 | 12,100.00 | 12,100.00 | 11,700.00 | 11,890.00 | 11,890.00 | -0.67% | 10,007 |
| Jul 14, 2025 | 12,200.00 | 12,200.00 | 11,880.00 | 11,970.00 | 11,970.00 | -1.40% | 8,697 |
| Jul 11, 2025 | 12,350.00 | 12,350.00 | 12,030.00 | 12,140.00 | 12,140.00 | -0.16% | 3,565 |