Seoul Information Service Inc. 036120
KRX · South Korea · Commercial Services
KRW 1,600.00-48.00 (-2.91%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,600.00 | -2.91% | KRW 1,664.00 | KRW 1,664.00 | KRW 1,517.00 | 133.86K |
| 2026-09-30 | KRW 1,648.00 | -0.30% | KRW 1,661.00 | KRW 1,672.00 | KRW 1,648.00 | 111.40K |
| 2026-09-29 | KRW 1,653.00 | -0.48% | KRW 1,661.00 | KRW 1,663.00 | KRW 1,650.00 | 24.12K |
| 2026-09-28 | KRW 1,661.00 | +1.59% | KRW 1,636.00 | KRW 1,661.00 | KRW 1,622.00 | 69.84K |
| 2026-09-23 | KRW 1,635.00 | -0.97% | KRW 1,655.00 | KRW 1,655.00 | KRW 1,623.00 | 28.92K |
| 2026-09-22 | KRW 1,651.00 | +1.60% | KRW 1,620.00 | KRW 1,654.00 | KRW 1,620.00 | 71.17K |
| 2026-09-21 | KRW 1,625.00 | -2.99% | KRW 1,673.00 | KRW 1,673.00 | KRW 1,619.00 | 66.28K |
| 2026-09-18 | KRW 1,675.00 | -0.36% | KRW 1,680.00 | KRW 1,684.00 | KRW 1,639.00 | 46.66K |
| 2026-09-17 | KRW 1,681.00 | +0.12% | KRW 1,679.00 | KRW 1,688.00 | KRW 1,658.00 | 37.02K |
| 2026-09-16 | KRW 1,679.00 | +1.27% | KRW 1,660.00 | KRW 1,679.00 | KRW 1,642.00 | 25.29K |
| 2026-09-15 | KRW 1,658.00 | +0.42% | KRW 1,658.00 | KRW 1,658.00 | KRW 1,635.00 | 38.77K |
| 2026-09-14 | KRW 1,651.00 | -2.02% | KRW 1,685.00 | KRW 1,685.00 | KRW 1,640.00 | 42.70K |
| 2026-09-11 | KRW 1,685.00 | -0.24% | KRW 1,689.00 | KRW 1,692.00 | KRW 1,655.00 | 41.86K |
| 2026-09-10 | KRW 1,689.00 | +0.42% | KRW 1,683.00 | KRW 1,690.00 | KRW 1,658.00 | 52.17K |
| 2026-09-09 | KRW 1,682.00 | -1.52% | KRW 1,708.00 | KRW 1,714.00 | KRW 1,682.00 | 52.82K |
| 2026-09-08 | KRW 1,708.00 | 0.00% | KRW 1,709.00 | KRW 1,724.00 | KRW 1,688.00 | 68.17K |
| 2026-09-07 | KRW 1,708.00 | +1.07% | KRW 1,690.00 | KRW 1,711.00 | KRW 1,669.00 | 98.36K |
| 2026-09-04 | KRW 1,690.00 | +0.30% | KRW 1,684.00 | KRW 1,690.00 | KRW 1,661.00 | 44.75K |
| 2026-09-03 | KRW 1,685.00 | +2.68% | KRW 1,641.00 | KRW 1,690.00 | KRW 1,637.00 | 112.04K |
| 2026-09-02 | KRW 1,641.00 | +1.05% | KRW 1,624.00 | KRW 1,664.00 | KRW 1,611.00 | 185.24K |
| 2026-09-01 | KRW 1,624.00 | +2.01% | KRW 1,592.00 | KRW 1,627.00 | KRW 1,588.00 | 98.63K |
| 2026-08-31 | KRW 1,592.00 | +0.38% | KRW 1,618.00 | KRW 1,618.00 | KRW 1,574.00 | 81.99K |
| 2026-08-28 | KRW 1,586.00 | +0.51% | KRW 1,575.00 | KRW 1,586.00 | KRW 1,566.00 | 28.36K |
| 2026-08-27 | KRW 1,578.00 | -0.13% | KRW 1,580.00 | KRW 1,589.00 | KRW 1,562.00 | 41.88K |
| 2026-08-26 | KRW 1,580.00 | -0.63% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,533.00 | 199.99K |
| 2026-08-25 | KRW 1,590.00 | +1.15% | KRW 1,572.00 | KRW 1,592.00 | KRW 1,564.00 | 65.77K |
| 2026-08-24 | KRW 1,572.00 | +0.13% | KRW 1,570.00 | KRW 1,579.00 | KRW 1,551.00 | 31.49K |
| 2026-08-21 | KRW 1,570.00 | -0.82% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,550.00 | 80.43K |
| 2026-08-20 | KRW 1,583.00 | -4.23% | KRW 1,640.00 | KRW 1,641.00 | KRW 1,571.00 | 118.63K |
| 2026-08-19 | KRW 1,653.00 | -0.12% | KRW 1,655.00 | KRW 1,655.00 | KRW 1,601.00 | 60.35K |
| 2026-08-18 | KRW 1,655.00 | +0.55% | KRW 1,680.00 | KRW 1,680.00 | KRW 1,625.00 | 121.20K |
| 2026-08-14 | KRW 1,646.00 | +1.54% | KRW 1,621.00 | KRW 1,648.00 | KRW 1,606.00 | 97.14K |
| 2026-08-13 | KRW 1,621.00 | -1.04% | KRW 1,639.00 | KRW 1,659.00 | KRW 1,600.00 | 92.07K |
| 2026-08-12 | KRW 1,638.00 | +1.17% | KRW 1,627.00 | KRW 1,638.00 | KRW 1,613.00 | 105.85K |
| 2026-08-11 | KRW 1,619.00 | +1.00% | KRW 1,590.00 | KRW 1,645.00 | KRW 1,590.00 | 127.34K |
| 2026-08-10 | KRW 1,603.00 | +1.91% | KRW 1,581.00 | KRW 1,603.00 | KRW 1,572.00 | 25.26K |
| 2026-08-07 | KRW 1,573.00 | +0.83% | KRW 1,561.00 | KRW 1,595.00 | KRW 1,559.00 | 77.62K |
| 2026-08-06 | KRW 1,560.00 | +0.84% | KRW 1,556.00 | KRW 1,580.00 | KRW 1,544.00 | 37.86K |
| 2026-08-05 | KRW 1,547.00 | +1.64% | KRW 1,564.00 | KRW 1,564.00 | KRW 1,522.00 | 68.58K |
| 2026-08-04 | KRW 1,522.00 | +3.05% | KRW 1,478.00 | KRW 1,533.00 | KRW 1,478.00 | 50.11K |
| 2026-08-03 | KRW 1,477.00 | +0.82% | KRW 1,487.00 | KRW 1,487.00 | KRW 1,467.00 | 45.47K |
| 2026-07-31 | KRW 1,465.00 | -0.20% | KRW 1,490.00 | KRW 1,490.00 | KRW 1,400.00 | 140.71K |
| 2026-07-30 | KRW 1,468.00 | -0.47% | KRW 1,540.00 | KRW 1,540.00 | KRW 1,453.00 | 156.46K |
| 2026-07-29 | KRW 1,475.00 | -4.03% | KRW 1,525.00 | KRW 1,570.00 | KRW 1,473.00 | 393.11K |
| 2026-07-28 | KRW 1,537.00 | -4.00% | KRW 1,628.00 | KRW 1,659.00 | KRW 1,530.00 | 436.91K |
| 2026-07-27 | KRW 1,601.00 | +0.50% | KRW 1,587.00 | KRW 1,665.00 | KRW 1,580.00 | 655.69K |
| 2026-07-24 | KRW 1,593.00 | +1.27% | KRW 1,576.00 | KRW 1,840.00 | KRW 1,564.00 | 3.43M |
| 2026-07-23 | KRW 1,573.00 | +0.13% | KRW 1,580.00 | KRW 1,586.00 | KRW 1,560.00 | 59.34K |
| 2026-07-22 | KRW 1,571.00 | -3.26% | KRW 1,639.00 | KRW 1,640.00 | KRW 1,569.00 | 91.19K |
| 2026-07-21 | KRW 1,624.00 | -0.61% | KRW 1,587.00 | KRW 1,634.00 | KRW 1,587.00 | 94.78K |
| 2026-07-20 | KRW 1,634.00 | -0.49% | KRW 1,625.00 | KRW 1,665.00 | KRW 1,624.00 | 116.46K |
| 2026-07-16 | KRW 1,642.00 | +0.31% | KRW 1,588.00 | KRW 1,657.00 | KRW 1,588.00 | 103.04K |
| 2026-07-15 | KRW 1,637.00 | +3.61% | KRW 1,581.00 | KRW 1,643.00 | KRW 1,569.00 | 169.70K |
| 2026-07-14 | KRW 1,580.00 | -0.06% | KRW 1,536.00 | KRW 1,594.00 | KRW 1,536.00 | 82.35K |
| 2026-07-13 | KRW 1,581.00 | -2.11% | KRW 1,611.00 | KRW 1,630.00 | KRW 1,550.00 | 87.44K |
| 2026-07-10 | KRW 1,615.00 | +3.33% | KRW 1,563.00 | KRW 1,620.00 | KRW 1,560.00 | 57.71K |
| 2026-07-09 | KRW 1,563.00 | +0.97% | KRW 1,541.00 | KRW 1,594.00 | KRW 1,530.00 | 70.67K |
| 2026-07-08 | KRW 1,548.00 | -0.26% | KRW 1,555.00 | KRW 1,560.00 | KRW 1,527.00 | 50.47K |
| 2026-07-07 | KRW 1,552.00 | +0.45% | KRW 1,545.00 | KRW 1,564.00 | KRW 1,538.00 | 29.43K |
| 2026-07-06 | KRW 1,545.00 | -0.26% | KRW 1,549.00 | KRW 1,572.00 | KRW 1,539.00 | 90.13K |
| 2026-07-03 | KRW 1,549.00 | +1.91% | KRW 1,515.00 | KRW 1,550.00 | KRW 1,506.00 | 64.54K |
| 2026-07-02 | KRW 1,520.00 | -0.85% | KRW 1,511.00 | KRW 1,544.00 | KRW 1,511.00 | 52.70K |
| 2026-07-01 | KRW 1,533.00 | +1.79% | KRW 1,515.00 | KRW 1,543.00 | KRW 1,502.00 | 28.70K |
| 2026-06-30 | KRW 1,506.00 | -3.59% | KRW 1,550.00 | KRW 1,619.00 | KRW 1,506.00 | 137.62K |
| 2026-06-29 | KRW 1,562.00 | +4.69% | KRW 1,510.00 | KRW 1,562.00 | KRW 1,492.00 | 136.11K |
| 2026-06-26 | KRW 1,492.00 | +0.27% | KRW 1,532.00 | KRW 1,532.00 | KRW 1,470.00 | 204.17K |
| 2026-06-25 | KRW 1,488.00 | +0.40% | KRW 1,478.00 | KRW 1,515.00 | KRW 1,471.00 | 163.91K |
| 2026-06-24 | KRW 1,482.00 | -1.33% | KRW 1,502.00 | KRW 1,504.00 | KRW 1,469.00 | 172.45K |
| 2026-06-23 | KRW 1,502.00 | -3.59% | KRW 1,638.00 | KRW 1,638.00 | KRW 1,490.00 | 173.92K |
| 2026-06-22 | KRW 1,558.00 | +0.06% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,543.00 | 186.66K |
| 2026-06-19 | KRW 1,557.00 | -5.29% | KRW 1,663.00 | KRW 1,663.00 | KRW 1,557.00 | 166.95K |
| 2026-06-18 | KRW 1,644.00 | -1.26% | KRW 1,651.00 | KRW 1,665.00 | KRW 1,643.00 | 137.49K |
| 2026-06-17 | KRW 1,665.00 | -3.59% | KRW 1,728.00 | KRW 1,728.00 | KRW 1,665.00 | 251.96K |
| 2026-06-16 | KRW 1,727.00 | -0.17% | KRW 1,748.00 | KRW 1,749.00 | KRW 1,695.00 | 173.31K |
| 2026-06-15 | KRW 1,730.00 | +2.49% | KRW 1,688.00 | KRW 1,730.00 | KRW 1,659.00 | 122.15K |
| 2026-06-12 | KRW 1,688.00 | +2.06% | KRW 1,654.00 | KRW 1,701.00 | KRW 1,650.00 | 158.53K |
| 2026-06-11 | KRW 1,654.00 | -1.78% | KRW 1,680.00 | KRW 1,684.00 | KRW 1,607.00 | 287.31K |
| 2026-06-10 | KRW 1,684.00 | +7.26% | KRW 1,569.00 | KRW 1,745.00 | KRW 1,543.00 | 1.20K |
| 2026-06-09 | KRW 1,570.00 | +2.95% | KRW 1,506.00 | KRW 1,600.00 | KRW 1,501.00 | 241.81K |
| 2026-06-08 | KRW 1,525.00 | -4.27% | KRW 1,578.00 | KRW 1,590.00 | KRW 1,525.00 | 271.17K |
| 2026-06-05 | KRW 1,593.00 | -1.67% | KRW 1,635.00 | KRW 1,635.00 | KRW 1,578.00 | 191.70K |
| 2026-06-04 | KRW 1,620.00 | -0.67% | KRW 1,631.00 | KRW 1,633.00 | KRW 1,552.00 | 175.52K |
| 2026-06-02 | KRW 1,631.00 | +0.49% | KRW 1,618.00 | KRW 1,631.00 | KRW 1,533.00 | 150.83K |
| 2026-06-01 | KRW 1,623.00 | -4.87% | KRW 1,691.00 | KRW 1,701.00 | KRW 1,595.00 | 270.73K |
| 2026-05-29 | KRW 1,706.00 | -0.58% | KRW 1,768.00 | KRW 1,768.00 | KRW 1,678.00 | 116.27K |
| 2026-05-28 | KRW 1,716.00 | +0.23% | KRW 1,718.00 | KRW 1,721.00 | KRW 1,686.00 | 183.21K |
| 2026-05-27 | KRW 1,712.00 | -2.73% | KRW 1,775.00 | KRW 1,775.00 | KRW 1,701.00 | 173.07K |
| 2026-05-26 | KRW 1,760.00 | -2.82% | KRW 1,830.00 | KRW 1,834.00 | KRW 1,732.00 | 328.38K |
| 2026-05-22 | KRW 1,811.00 | +1.63% | KRW 1,791.00 | KRW 1,836.00 | KRW 1,791.00 | 97.03K |
| 2026-05-21 | KRW 1,782.00 | -0.83% | KRW 1,794.00 | KRW 1,848.00 | KRW 1,772.00 | 173.23K |