Seoul Information Service Inc. (KOSDAQ:036120)
South Korea · Delayed Price · Currency is KRW 1,477.00
+12.00 (0.82%)
At close: Aug 3, 2026
Seoul Information Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,487.00 | 1,487.00 | 1,467.00 | 1,477.00 | 1,477.00 | 0.82% | 45,465 |
| Jul 31, 2026 | 1,490.00 | 1,490.00 | 1,400.00 | 1,465.00 | 1,465.00 | -0.20% | 140,708 |
| Jul 30, 2026 | 1,540.00 | 1,540.00 | 1,453.00 | 1,468.00 | 1,468.00 | -0.47% | 156,455 |
| Jul 29, 2026 | 1,525.00 | 1,570.00 | 1,473.00 | 1,475.00 | 1,475.00 | -4.03% | 393,106 |
| Jul 28, 2026 | 1,628.00 | 1,659.00 | 1,530.00 | 1,537.00 | 1,537.00 | -4.00% | 436,914 |
| Jul 27, 2026 | 1,587.00 | 1,665.00 | 1,580.00 | 1,601.00 | 1,601.00 | 0.50% | 655,435 |
| Jul 24, 2026 | 1,576.00 | 1,840.00 | 1,564.00 | 1,593.00 | 1,593.00 | 1.27% | 3,420,530 |
| Jul 23, 2026 | 1,580.00 | 1,586.00 | 1,560.00 | 1,573.00 | 1,573.00 | 0.13% | 59,341 |
| Jul 22, 2026 | 1,639.00 | 1,640.00 | 1,569.00 | 1,571.00 | 1,571.00 | -3.26% | 91,189 |
| Jul 21, 2026 | 1,587.00 | 1,634.00 | 1,587.00 | 1,624.00 | 1,624.00 | -0.61% | 94,778 |
| Jul 20, 2026 | 1,625.00 | 1,665.00 | 1,624.00 | 1,634.00 | 1,634.00 | -0.49% | 116,460 |
| Jul 16, 2026 | 1,588.00 | 1,657.00 | 1,588.00 | 1,642.00 | 1,642.00 | 0.31% | 102,773 |
| Jul 15, 2026 | 1,581.00 | 1,643.00 | 1,569.00 | 1,637.00 | 1,637.00 | 3.61% | 169,544 |
| Jul 14, 2026 | 1,536.00 | 1,594.00 | 1,536.00 | 1,580.00 | 1,580.00 | -0.06% | 82,044 |
| Jul 13, 2026 | 1,611.00 | 1,630.00 | 1,550.00 | 1,581.00 | 1,581.00 | -2.11% | 87,380 |
| Jul 10, 2026 | 1,563.00 | 1,620.00 | 1,560.00 | 1,615.00 | 1,615.00 | 3.33% | 57,707 |
| Jul 9, 2026 | 1,541.00 | 1,594.00 | 1,530.00 | 1,563.00 | 1,563.00 | 0.97% | 70,669 |
| Jul 8, 2026 | 1,555.00 | 1,560.00 | 1,527.00 | 1,548.00 | 1,548.00 | -0.26% | 50,456 |
| Jul 7, 2026 | 1,545.00 | 1,564.00 | 1,538.00 | 1,552.00 | 1,552.00 | 0.45% | 29,172 |
| Jul 6, 2026 | 1,549.00 | 1,572.00 | 1,539.00 | 1,545.00 | 1,545.00 | -0.26% | 89,971 |
| Jul 3, 2026 | 1,515.00 | 1,550.00 | 1,506.00 | 1,549.00 | 1,549.00 | 1.91% | 64,433 |
| Jul 2, 2026 | 1,511.00 | 1,544.00 | 1,511.00 | 1,520.00 | 1,520.00 | -0.85% | 52,633 |
| Jul 1, 2026 | 1,515.00 | 1,543.00 | 1,502.00 | 1,533.00 | 1,533.00 | 1.79% | 28,594 |
| Jun 30, 2026 | 1,550.00 | 1,619.00 | 1,506.00 | 1,506.00 | 1,506.00 | -3.59% | 137,560 |
| Jun 29, 2026 | 1,510.00 | 1,562.00 | 1,492.00 | 1,562.00 | 1,562.00 | 4.69% | 136,113 |
| Jun 26, 2026 | 1,532.00 | 1,532.00 | 1,470.00 | 1,492.00 | 1,492.00 | 0.27% | 203,965 |
| Jun 25, 2026 | 1,478.00 | 1,515.00 | 1,471.00 | 1,488.00 | 1,488.00 | 0.40% | 163,875 |
| Jun 24, 2026 | 1,502.00 | 1,504.00 | 1,469.00 | 1,482.00 | 1,482.00 | -1.33% | 172,453 |
| Jun 23, 2026 | 1,638.00 | 1,638.00 | 1,490.00 | 1,502.00 | 1,502.00 | -3.59% | 173,915 |
| Jun 22, 2026 | 1,600.00 | 1,600.00 | 1,543.00 | 1,558.00 | 1,558.00 | 0.06% | 186,582 |
| Jun 19, 2026 | 1,663.00 | 1,663.00 | 1,557.00 | 1,557.00 | 1,557.00 | -5.29% | 166,482 |
| Jun 18, 2026 | 1,651.00 | 1,665.00 | 1,643.00 | 1,644.00 | 1,644.00 | -1.26% | 137,493 |
| Jun 17, 2026 | 1,728.00 | 1,728.00 | 1,665.00 | 1,665.00 | 1,665.00 | -3.59% | 251,887 |
| Jun 16, 2026 | 1,748.00 | 1,749.00 | 1,695.00 | 1,727.00 | 1,727.00 | -0.17% | 173,308 |
| Jun 15, 2026 | 1,688.00 | 1,730.00 | 1,659.00 | 1,730.00 | 1,730.00 | 2.49% | 121,773 |
| Jun 12, 2026 | 1,654.00 | 1,701.00 | 1,650.00 | 1,688.00 | 1,688.00 | 2.06% | 158,528 |
| Jun 11, 2026 | 1,680.00 | 1,684.00 | 1,607.00 | 1,654.00 | 1,654.00 | -1.78% | 286,306 |
| Jun 10, 2026 | 1,569.00 | 1,745.00 | 1,543.00 | 1,684.00 | 1,684.00 | 7.26% | 1,203,239 |
| Jun 9, 2026 | 1,506.00 | 1,600.00 | 1,501.00 | 1,570.00 | 1,570.00 | 2.95% | 239,685 |
| Jun 8, 2026 | 1,578.00 | 1,590.00 | 1,525.00 | 1,525.00 | 1,525.00 | -4.27% | 270,953 |
| Jun 5, 2026 | 1,635.00 | 1,635.00 | 1,578.00 | 1,593.00 | 1,593.00 | -1.67% | 191,250 |
| Jun 4, 2026 | 1,631.00 | 1,633.00 | 1,552.00 | 1,620.00 | 1,620.00 | -0.67% | 175,517 |
| Jun 2, 2026 | 1,618.00 | 1,631.00 | 1,533.00 | 1,631.00 | 1,631.00 | 0.49% | 150,831 |
| Jun 1, 2026 | 1,691.00 | 1,701.00 | 1,595.00 | 1,623.00 | 1,623.00 | -4.87% | 270,734 |
| May 29, 2026 | 1,768.00 | 1,768.00 | 1,678.00 | 1,706.00 | 1,706.00 | -0.58% | 116,270 |
| May 28, 2026 | 1,718.00 | 1,721.00 | 1,686.00 | 1,716.00 | 1,716.00 | 0.23% | 183,018 |
| May 27, 2026 | 1,775.00 | 1,775.00 | 1,701.00 | 1,712.00 | 1,712.00 | -2.73% | 172,524 |
| May 26, 2026 | 1,830.00 | 1,834.00 | 1,732.00 | 1,760.00 | 1,760.00 | -2.82% | 328,379 |
| May 22, 2026 | 1,791.00 | 1,836.00 | 1,791.00 | 1,811.00 | 1,811.00 | 1.63% | 97,030 |
| May 21, 2026 | 1,794.00 | 1,848.00 | 1,772.00 | 1,782.00 | 1,782.00 | -0.83% | 173,160 |