SK Signet Inc. (XKON:260870)
South Korea
· Delayed Price · Currency is KRW 10,750
+150 (1.42%)
At close: Apr 28, 2026
SK Signet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,600.00 | 10,830.00 | 10,450.00 | 10,750.00 | 10,750.00 | 1.42% | 5,192 |
| Apr 27, 2026 | 10,460.00 | 10,810.00 | 10,460.00 | 10,600.00 | 10,600.00 | - | 7,724 |
| Apr 24, 2026 | 10,710.00 | 10,870.00 | 10,410.00 | 10,600.00 | 10,600.00 | -1.03% | 3,431 |
| Apr 23, 2026 | 10,900.00 | 11,120.00 | 10,210.00 | 10,710.00 | 10,710.00 | -1.74% | 4,894 |
| Apr 22, 2026 | 11,210.00 | 11,320.00 | 10,400.00 | 10,900.00 | 10,900.00 | -2.77% | 11,030 |
| Apr 21, 2026 | 11,590.00 | 11,640.00 | 11,100.00 | 11,210.00 | 11,210.00 | -2.78% | 9,907 |
| Apr 20, 2026 | 11,300.00 | 11,590.00 | 10,610.00 | 11,530.00 | 11,530.00 | 3.59% | 14,945 |
| Apr 17, 2026 | 10,380.00 | 11,140.00 | 10,380.00 | 11,130.00 | 11,130.00 | 7.02% | 14,054 |
| Apr 16, 2026 | 9,500.00 | 10,630.00 | 9,500.00 | 10,400.00 | 10,400.00 | 10.17% | 21,455 |
| Apr 15, 2026 | 9,200.00 | 9,540.00 | 9,130.00 | 9,440.00 | 9,440.00 | 4.54% | 11,418 |
| Apr 14, 2026 | 9,200.00 | 9,200.00 | 8,980.00 | 9,030.00 | 9,030.00 | -0.44% | 6,511 |
| Apr 13, 2026 | 9,200.00 | 9,200.00 | 8,990.00 | 9,070.00 | 9,070.00 | 0.89% | 1,450 |
| Apr 10, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 8,990.00 | 8,990.00 | - | 11,623 |
| Apr 9, 2026 | 9,180.00 | 9,180.00 | 8,980.00 | 8,990.00 | 8,990.00 | -0.44% | 1,336 |
| Apr 8, 2026 | 9,200.00 | 9,300.00 | 8,940.00 | 9,030.00 | 9,030.00 | - | 11,303 |
| Apr 7, 2026 | 8,840.00 | 9,040.00 | 8,840.00 | 9,030.00 | 9,030.00 | 2.15% | 7,994 |
| Apr 6, 2026 | 8,990.00 | 9,000.00 | 8,700.00 | 8,840.00 | 8,840.00 | -0.67% | 3,384 |
| Apr 3, 2026 | 8,990.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.23% | 3,272 |
| Apr 2, 2026 | 9,000.00 | 9,090.00 | 8,630.00 | 8,880.00 | 8,880.00 | -1.33% | 5,042 |
| Apr 1, 2026 | 9,070.00 | 9,070.00 | 8,720.00 | 9,000.00 | 9,000.00 | 1.12% | 3,468 |
| Mar 31, 2026 | 9,190.00 | 9,190.00 | 8,700.00 | 8,900.00 | 8,900.00 | -3.16% | 3,747 |
| Mar 30, 2026 | 8,980.00 | 9,200.00 | 8,850.00 | 9,190.00 | 9,190.00 | 2.11% | 5,759 |
| Mar 27, 2026 | 9,080.00 | 9,080.00 | 8,840.00 | 9,000.00 | 9,000.00 | -0.88% | 4,494 |
| Mar 26, 2026 | 9,160.00 | 9,160.00 | 8,990.00 | 9,080.00 | 9,080.00 | -0.77% | 3,103 |
| Mar 25, 2026 | 9,380.00 | 9,380.00 | 9,060.00 | 9,150.00 | 9,150.00 | 0.44% | 3,983 |
| Mar 24, 2026 | 9,200.00 | 9,250.00 | 9,050.00 | 9,110.00 | 9,110.00 | 0.11% | 3,250 |
| Mar 23, 2026 | 9,390.00 | 9,390.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.57% | 1,959 |
| Mar 20, 2026 | 9,350.00 | 9,360.00 | 9,200.00 | 9,340.00 | 9,340.00 | -0.11% | 2,332 |
| Mar 19, 2026 | 9,370.00 | 9,370.00 | 9,180.00 | 9,350.00 | 9,350.00 | -0.21% | 5,445 |
| Mar 18, 2026 | 9,500.00 | 9,570.00 | 9,190.00 | 9,370.00 | 9,370.00 | -0.32% | 2,748 |
| Mar 17, 2026 | 9,300.00 | 9,400.00 | 9,040.00 | 9,400.00 | 9,400.00 | 1.08% | 10,382 |
| Mar 16, 2026 | 9,610.00 | 9,620.00 | 9,000.00 | 9,300.00 | 9,300.00 | -1.69% | 4,403 |
| Mar 13, 2026 | 9,200.00 | 9,460.00 | 9,200.00 | 9,460.00 | 9,460.00 | 2.49% | 11,535 |
| Mar 12, 2026 | 9,200.00 | 9,370.00 | 9,100.00 | 9,230.00 | 9,230.00 | 0.33% | 5,785 |
| Mar 11, 2026 | 9,460.00 | 9,460.00 | 9,090.00 | 9,200.00 | 9,200.00 | -0.33% | 4,438 |
| Mar 10, 2026 | 9,010.00 | 9,440.00 | 8,930.00 | 9,230.00 | 9,230.00 | 2.56% | 7,214 |
| Mar 9, 2026 | 9,370.00 | 9,370.00 | 8,720.00 | 9,000.00 | 9,000.00 | -4.15% | 4,664 |
| Mar 6, 2026 | 9,300.00 | 9,390.00 | 8,860.00 | 9,390.00 | 9,390.00 | 1.40% | 2,603 |
| Mar 5, 2026 | 8,710.00 | 9,320.00 | 8,710.00 | 9,260.00 | 9,260.00 | 7.05% | 11,807 |
| Mar 4, 2026 | 9,300.00 | 9,480.00 | 8,650.00 | 8,650.00 | 8,650.00 | -9.04% | 14,279 |
| Mar 3, 2026 | 9,880.00 | 9,880.00 | 9,400.00 | 9,510.00 | 9,510.00 | -3.74% | 5,813 |
| Feb 27, 2026 | 9,970.00 | 10,050.00 | 9,650.00 | 9,880.00 | 9,880.00 | -1.00% | 6,774 |
| Feb 26, 2026 | 10,450.00 | 10,450.00 | 9,820.00 | 9,980.00 | 9,980.00 | -2.35% | 11,454 |
| Feb 25, 2026 | 10,840.00 | 10,840.00 | 9,600.00 | 10,220.00 | 10,220.00 | -4.40% | 20,723 |
| Feb 24, 2026 | 11,010.00 | 11,070.00 | 10,540.00 | 10,690.00 | 10,690.00 | -0.28% | 3,104 |
| Feb 23, 2026 | 11,250.00 | 11,250.00 | 10,700.00 | 10,720.00 | 10,720.00 | -3.94% | 7,953 |
| Feb 20, 2026 | 11,770.00 | 11,770.00 | 11,010.00 | 11,160.00 | 11,160.00 | -4.12% | 12,069 |
| Feb 19, 2026 | 11,980.00 | 11,990.00 | 11,010.00 | 11,640.00 | 11,640.00 | -2.10% | 6,397 |
| Feb 13, 2026 | 12,160.00 | 12,160.00 | 11,700.00 | 11,890.00 | 11,890.00 | -0.83% | 5,590 |
| Feb 12, 2026 | 12,310.00 | 12,310.00 | 11,860.00 | 11,990.00 | 11,990.00 | -1.72% | 5,825 |
| Feb 11, 2026 | 12,300.00 | 12,300.00 | 12,030.00 | 12,200.00 | 12,200.00 | 0.41% | 3,751 |
| Feb 10, 2026 | 12,260.00 | 12,260.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1.25% | 5,846 |
| Feb 9, 2026 | 11,800.00 | 12,090.00 | 11,620.00 | 12,000.00 | 12,000.00 | 2.56% | 18,212 |
| Feb 6, 2026 | 12,010.00 | 12,010.00 | 11,400.00 | 11,700.00 | 11,700.00 | -2.58% | 7,385 |
| Feb 5, 2026 | 11,930.00 | 12,150.00 | 11,700.00 | 12,010.00 | 12,010.00 | 2.65% | 20,308 |
| Feb 4, 2026 | 11,400.00 | 11,710.00 | 11,350.00 | 11,700.00 | 11,700.00 | 2.63% | 38,115 |
| Feb 3, 2026 | 11,140.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 4.01% | 7,931 |
| Feb 2, 2026 | 10,770.00 | 11,340.00 | 10,700.00 | 10,960.00 | 10,960.00 | 0.74% | 13,203 |
| Jan 30, 2026 | 10,890.00 | 11,220.00 | 10,640.00 | 10,880.00 | 10,880.00 | 1.78% | 15,502 |
| Jan 29, 2026 | 10,930.00 | 11,040.00 | 10,100.00 | 10,690.00 | 10,690.00 | 0.85% | 16,204 |
| Jan 28, 2026 | 9,710.00 | 10,700.00 | 9,710.00 | 10,600.00 | 10,600.00 | 8.05% | 17,249 |
| Jan 27, 2026 | 9,180.00 | 9,980.00 | 9,010.00 | 9,810.00 | 9,810.00 | 7.80% | 16,245 |
| Jan 26, 2026 | 9,180.00 | 9,190.00 | 8,960.00 | 9,100.00 | 9,100.00 | 0.11% | 12,632 |
| Jan 23, 2026 | 9,170.00 | 9,170.00 | 8,910.00 | 9,090.00 | 9,090.00 | 1.00% | 12,598 |
| Jan 22, 2026 | 9,100.00 | 9,180.00 | 8,890.00 | 9,000.00 | 9,000.00 | - | 6,754 |
| Jan 21, 2026 | 9,100.00 | 9,100.00 | 8,600.00 | 9,000.00 | 9,000.00 | -0.99% | 8,635 |
| Jan 20, 2026 | 9,000.00 | 9,150.00 | 8,960.00 | 9,090.00 | 9,090.00 | 1.00% | 3,791 |
| Jan 19, 2026 | 9,070.00 | 9,070.00 | 8,850.00 | 9,000.00 | 9,000.00 | -0.77% | 3,996 |
| Jan 16, 2026 | 9,200.00 | 9,200.00 | 8,980.00 | 9,070.00 | 9,070.00 | 0.22% | 12,486 |
| Jan 15, 2026 | 9,170.00 | 9,170.00 | 8,900.00 | 9,050.00 | 9,050.00 | 0.11% | 1,787 |
| Jan 14, 2026 | 9,050.00 | 9,100.00 | 8,790.00 | 9,040.00 | 9,040.00 | -0.11% | 4,330 |
| Jan 13, 2026 | 9,190.00 | 9,190.00 | 8,830.00 | 9,050.00 | 9,050.00 | -0.88% | 12,581 |
| Jan 12, 2026 | 9,130.00 | 9,310.00 | 8,810.00 | 9,130.00 | 9,130.00 | - | 10,710 |
| Jan 9, 2026 | 9,400.00 | 9,510.00 | 8,600.00 | 9,130.00 | 9,130.00 | -2.46% | 9,369 |
| Jan 8, 2026 | 9,800.00 | 9,830.00 | 9,200.00 | 9,360.00 | 9,360.00 | -2.50% | 6,789 |
| Jan 7, 2026 | 9,790.00 | 9,790.00 | 9,500.00 | 9,600.00 | 9,600.00 | -0.21% | 1,719 |
| Jan 6, 2026 | 9,790.00 | 9,800.00 | 9,460.00 | 9,620.00 | 9,620.00 | - | 5,488 |
| Jan 5, 2026 | 9,650.00 | 9,900.00 | 9,410.00 | 9,620.00 | 9,620.00 | -0.82% | 7,600 |
| Jan 2, 2026 | 9,890.00 | 9,900.00 | 9,400.00 | 9,700.00 | 9,700.00 | -0.82% | 7,625 |
| Dec 30, 2025 | 9,800.00 | 10,000.00 | 9,700.00 | 9,780.00 | 9,780.00 | -0.20% | 1,194 |
| Dec 29, 2025 | 9,660.00 | 9,830.00 | 9,560.00 | 9,800.00 | 9,800.00 | 1.45% | 4,449 |
| Dec 26, 2025 | 9,680.00 | 9,790.00 | 9,550.00 | 9,660.00 | 9,660.00 | -0.10% | 1,124 |
| Dec 24, 2025 | 9,800.00 | 9,800.00 | 9,550.00 | 9,670.00 | 9,670.00 | -0.62% | 3,564 |
| Dec 23, 2025 | 9,910.00 | 9,910.00 | 9,600.00 | 9,730.00 | 9,730.00 | -0.92% | 2,868 |
| Dec 22, 2025 | 9,930.00 | 9,930.00 | 9,650.00 | 9,820.00 | 9,820.00 | 0.10% | 2,952 |
| Dec 19, 2025 | 9,700.00 | 10,020.00 | 9,700.00 | 9,810.00 | 9,810.00 | 0.82% | 5,393 |
| Dec 18, 2025 | 9,930.00 | 9,930.00 | 9,520.00 | 9,730.00 | 9,730.00 | -1.42% | 2,648 |
| Dec 17, 2025 | 9,790.00 | 10,040.00 | 9,760.00 | 9,870.00 | 9,870.00 | 1.13% | 1,152 |
| Dec 16, 2025 | 9,770.00 | 9,860.00 | 9,600.00 | 9,760.00 | 9,760.00 | -0.10% | 1,195 |
| Dec 15, 2025 | 10,000.00 | 10,200.00 | 9,440.00 | 9,770.00 | 9,770.00 | -2.30% | 5,222 |
| Dec 12, 2025 | 9,920.00 | 10,000.00 | 9,620.00 | 10,000.00 | 10,000.00 | 1.73% | 3,228 |
| Dec 11, 2025 | 9,790.00 | 9,980.00 | 9,620.00 | 9,830.00 | 9,830.00 | 0.41% | 2,546 |
| Dec 10, 2025 | 9,910.00 | 9,910.00 | 9,600.00 | 9,790.00 | 9,790.00 | -1.21% | 5,125 |
| Dec 9, 2025 | 10,410.00 | 10,440.00 | 8,850.00 | 9,910.00 | 9,910.00 | -4.80% | 11,612 |
| Dec 8, 2025 | 10,420.00 | 10,430.00 | 10,220.00 | 10,410.00 | 10,410.00 | 4.10% | 9,748 |
| 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 |