Seoul Information Service Inc. (KOSDAQ:036120)
South Korea · Delayed Price · Currency is KRW 2,090.00
-5.00 (-0.24%)
At close: Apr 17, 2026
Seoul Information Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2,120.00 | 2,120.00 | 2,080.00 | 2,090.00 | 2,090.00 | -0.24% | 40,271 |
| Apr 16, 2026 | 2,065.00 | 2,115.00 | 2,040.00 | 2,095.00 | 2,095.00 | 2.70% | 156,728 |
| Apr 15, 2026 | 2,060.00 | 2,060.00 | 2,025.00 | 2,040.00 | 2,040.00 | - | 45,664 |
| Apr 14, 2026 | 2,005.00 | 2,050.00 | 2,005.00 | 2,040.00 | 2,040.00 | 1.75% | 67,729 |
| Apr 13, 2026 | 1,993.00 | 2,020.00 | 1,965.00 | 2,005.00 | 2,005.00 | 0.40% | 65,698 |
| Apr 10, 2026 | 1,948.00 | 1,997.00 | 1,937.00 | 1,997.00 | 1,997.00 | 2.99% | 74,982 |
| Apr 9, 2026 | 1,978.00 | 1,985.00 | 1,935.00 | 1,939.00 | 1,939.00 | -2.07% | 52,388 |
| Apr 8, 2026 | 1,930.00 | 1,988.00 | 1,927.00 | 1,980.00 | 1,980.00 | 2.75% | 79,102 |
| Apr 7, 2026 | 2,000.00 | 2,000.00 | 1,918.00 | 1,927.00 | 1,927.00 | -2.58% | 267,032 |
| Apr 6, 2026 | 2,015.00 | 2,015.00 | 1,962.00 | 1,978.00 | 1,978.00 | -0.35% | 80,909 |
| Apr 3, 2026 | 2,015.00 | 2,025.00 | 1,975.00 | 1,985.00 | 1,985.00 | -0.60% | 103,501 |
| Apr 2, 2026 | 2,070.00 | 2,085.00 | 1,992.00 | 1,997.00 | 1,997.00 | -3.29% | 159,350 |
| Apr 1, 2026 | 2,080.00 | 2,080.00 | 2,005.00 | 2,065.00 | 2,065.00 | 1.47% | 195,178 |
| Mar 31, 2026 | 2,095.00 | 2,095.00 | 2,010.00 | 2,035.00 | 2,035.00 | -2.86% | 172,513 |
| Mar 30, 2026 | 2,130.00 | 2,135.00 | 2,045.00 | 2,095.00 | 2,095.00 | -1.87% | 240,299 |
| Mar 27, 2026 | 2,165.00 | 2,165.00 | 2,125.00 | 2,135.00 | 2,135.00 | -1.39% | 92,321 |
| Mar 26, 2026 | 2,185.00 | 2,195.00 | 2,135.00 | 2,165.00 | 2,165.00 | -0.69% | 134,187 |
| Mar 25, 2026 | 2,145.00 | 2,190.00 | 2,135.00 | 2,180.00 | 2,180.00 | 1.87% | 90,172 |
| Mar 24, 2026 | 2,145.00 | 2,180.00 | 2,110.00 | 2,140.00 | 2,140.00 | -0.23% | 158,353 |
| Mar 23, 2026 | 2,185.00 | 2,185.00 | 2,120.00 | 2,145.00 | 2,145.00 | -1.61% | 187,042 |
| Mar 20, 2026 | 2,085.00 | 2,200.00 | 2,085.00 | 2,180.00 | 2,180.00 | 3.81% | 263,652 |
| Mar 19, 2026 | 2,080.00 | 2,145.00 | 2,060.00 | 2,100.00 | 2,100.00 | 1.20% | 206,733 |
| Mar 18, 2026 | 2,150.00 | 2,165.00 | 2,060.00 | 2,075.00 | 2,075.00 | -2.58% | 237,444 |
| Mar 17, 2026 | 2,215.00 | 2,215.00 | 2,125.00 | 2,130.00 | 2,130.00 | -2.74% | 199,268 |
| Mar 16, 2026 | 2,180.00 | 2,215.00 | 2,170.00 | 2,190.00 | 2,190.00 | 0.69% | 147,460 |
| Mar 13, 2026 | 2,175.00 | 2,225.00 | 2,150.00 | 2,175.00 | 2,175.00 | -0.23% | 183,829 |
| Mar 12, 2026 | 2,160.00 | 2,185.00 | 2,140.00 | 2,180.00 | 2,180.00 | 1.63% | 93,998 |
| Mar 11, 2026 | 2,170.00 | 2,180.00 | 2,095.00 | 2,145.00 | 2,145.00 | -1.15% | 227,263 |
| Mar 10, 2026 | 2,160.00 | 2,190.00 | 2,140.00 | 2,170.00 | 2,170.00 | 0.46% | 173,941 |
| Mar 9, 2026 | 2,115.00 | 2,210.00 | 2,110.00 | 2,160.00 | 2,160.00 | 0.23% | 306,973 |
| Mar 6, 2026 | 2,130.00 | 2,197.00 | 2,110.00 | 2,155.00 | 2,155.00 | 1.17% | 345,247 |
| Mar 5, 2026 | 2,005.00 | 2,150.00 | 2,005.00 | 2,130.00 | 2,130.00 | 5.45% | 357,208 |
| Mar 4, 2026 | 2,090.00 | 2,110.00 | 1,981.00 | 2,020.00 | 2,020.00 | -3.35% | 477,791 |
| Mar 3, 2026 | 2,065.00 | 2,145.00 | 1,999.00 | 2,090.00 | 2,090.00 | 0.48% | 394,783 |
| Feb 27, 2026 | 2,125.00 | 2,150.00 | 2,045.00 | 2,080.00 | 2,080.00 | -0.72% | 171,195 |
| Feb 26, 2026 | 2,210.00 | 2,210.00 | 2,095.00 | 2,095.00 | 2,095.00 | -3.01% | 233,393 |
| Feb 25, 2026 | 2,135.00 | 2,190.00 | 2,110.00 | 2,160.00 | 2,160.00 | 0.93% | 410,249 |
| Feb 24, 2026 | 2,140.00 | 2,330.00 | 2,100.00 | 2,140.00 | 2,140.00 | 1.18% | 2,585,663 |
| Feb 23, 2026 | 2,150.00 | 2,155.00 | 2,100.00 | 2,115.00 | 2,115.00 | -1.17% | 325,893 |
| Feb 20, 2026 | 2,125.00 | 2,190.00 | 2,080.00 | 2,140.00 | 2,140.00 | 1.90% | 831,714 |
| Feb 19, 2026 | 1,980.00 | 2,530.00 | 1,970.00 | 2,100.00 | 2,100.00 | 5.00% | 4,883,031 |
| Feb 13, 2026 | 1,998.00 | 2,055.00 | 1,998.00 | 2,000.00 | 2,000.00 | 0.10% | 191,957 |
| Feb 12, 2026 | 1,994.00 | 2,005.00 | 1,984.00 | 1,998.00 | 1,998.00 | 0.25% | 125,393 |
| Feb 11, 2026 | 1,986.00 | 1,993.00 | 1,970.00 | 1,993.00 | 1,993.00 | 0.71% | 93,887 |
| Feb 10, 2026 | 1,960.00 | 1,990.00 | 1,948.00 | 1,979.00 | 1,979.00 | 0.97% | 159,002 |
| Feb 9, 2026 | 1,970.00 | 1,970.00 | 1,931.00 | 1,960.00 | 1,960.00 | 0.51% | 247,339 |
| Feb 6, 2026 | 1,922.00 | 2,095.00 | 1,922.00 | 1,950.00 | 1,950.00 | 1.25% | 1,117,012 |
| Feb 5, 2026 | 1,940.00 | 1,954.00 | 1,921.00 | 1,926.00 | 1,926.00 | -0.52% | 175,553 |
| Feb 4, 2026 | 1,933.00 | 1,938.00 | 1,920.00 | 1,936.00 | 1,936.00 | 0.16% | 42,142 |
| Feb 3, 2026 | 1,930.00 | 1,943.00 | 1,904.00 | 1,933.00 | 1,933.00 | 0.10% | 138,862 |