SCI Information Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,435.00 | 1,501.00 | 1,435.00 | 1,501.00 | 1,501.00 | 59,964 |
| 2026-10-16 | 1,445.00 | 1,500.00 | 1,443.00 | 1,458.00 | 1,458.00 | 73,898 |
| 2026-10-15 | 1,433.00 | 1,454.00 | 1,403.00 | 1,454.00 | 1,454.00 | 39,142 |
| 2026-10-14 | 1,450.00 | 1,468.00 | 1,433.00 | 1,450.00 | 1,450.00 | 23,893 |
| 2026-10-13 | 1,456.00 | 1,467.00 | 1,441.00 | 1,451.00 | 1,451.00 | 58,238 |
| 2026-10-12 | 1,497.00 | 1,518.00 | 1,458.00 | 1,458.00 | 1,458.00 | 56,638 |
| 2026-10-08 | 1,519.00 | 1,530.00 | 1,464.00 | 1,500.00 | 1,500.00 | 188,075 |
| 2026-10-07 | 1,550.00 | 1,551.00 | 1,522.00 | 1,530.00 | 1,530.00 | 58,093 |
| 2026-10-06 | 1,548.00 | 1,557.00 | 1,540.00 | 1,547.00 | 1,547.00 | 27,236 |
| 2026-10-02 | 1,608.00 | 1,630.00 | 1,539.00 | 1,550.00 | 1,550.00 | 118,379 |
| 2026-10-01 | 1,664.00 | 1,664.00 | 1,517.00 | 1,600.00 | 1,600.00 | 133,864 |
| 2026-09-30 | 1,661.00 | 1,672.00 | 1,648.00 | 1,648.00 | 1,648.00 | 111,403 |
| 2026-09-29 | 1,661.00 | 1,663.00 | 1,650.00 | 1,653.00 | 1,653.00 | 24,124 |
| 2026-09-28 | 1,636.00 | 1,661.00 | 1,622.00 | 1,661.00 | 1,661.00 | 69,842 |
| 2026-09-23 | 1,655.00 | 1,655.00 | 1,623.00 | 1,635.00 | 1,635.00 | 28,917 |
| 2026-09-22 | 1,620.00 | 1,654.00 | 1,620.00 | 1,651.00 | 1,651.00 | 71,169 |
| 2026-09-21 | 1,673.00 | 1,673.00 | 1,619.00 | 1,625.00 | 1,625.00 | 66,278 |
| 2026-09-18 | 1,680.00 | 1,684.00 | 1,639.00 | 1,675.00 | 1,675.00 | 46,655 |
| 2026-09-17 | 1,679.00 | 1,688.00 | 1,658.00 | 1,681.00 | 1,681.00 | 37,015 |
| 2026-09-16 | 1,660.00 | 1,679.00 | 1,642.00 | 1,679.00 | 1,679.00 | 25,286 |
| 2026-09-15 | 1,658.00 | 1,658.00 | 1,635.00 | 1,658.00 | 1,658.00 | 37,609 |
| 2026-09-14 | 1,685.00 | 1,685.00 | 1,640.00 | 1,651.00 | 1,651.00 | 42,695 |
| 2026-09-11 | 1,689.00 | 1,692.00 | 1,655.00 | 1,685.00 | 1,685.00 | 41,857 |
| 2026-09-10 | 1,683.00 | 1,690.00 | 1,658.00 | 1,689.00 | 1,689.00 | 52,174 |
| 2026-09-09 | 1,708.00 | 1,714.00 | 1,682.00 | 1,682.00 | 1,682.00 | 52,820 |
| 2026-09-08 | 1,709.00 | 1,724.00 | 1,688.00 | 1,708.00 | 1,708.00 | 68,172 |
| 2026-09-07 | 1,690.00 | 1,711.00 | 1,669.00 | 1,708.00 | 1,708.00 | 98,355 |
| 2026-09-04 | 1,684.00 | 1,690.00 | 1,661.00 | 1,690.00 | 1,690.00 | 44,753 |
| 2026-09-03 | 1,641.00 | 1,690.00 | 1,637.00 | 1,685.00 | 1,685.00 | 112,035 |
| 2026-09-02 | 1,624.00 | 1,664.00 | 1,611.00 | 1,641.00 | 1,641.00 | 185,240 |
| 2026-09-01 | 1,592.00 | 1,627.00 | 1,588.00 | 1,624.00 | 1,624.00 | 98,634 |
| 2026-08-31 | 1,618.00 | 1,618.00 | 1,574.00 | 1,592.00 | 1,592.00 | 81,994 |
| 2026-08-28 | 1,575.00 | 1,586.00 | 1,566.00 | 1,586.00 | 1,586.00 | 28,362 |
| 2026-08-27 | 1,580.00 | 1,589.00 | 1,562.00 | 1,578.00 | 1,578.00 | 41,883 |
| 2026-08-26 | 1,600.00 | 1,600.00 | 1,533.00 | 1,580.00 | 1,580.00 | 199,986 |
| 2026-08-25 | 1,572.00 | 1,592.00 | 1,564.00 | 1,590.00 | 1,590.00 | 65,769 |
| 2026-08-24 | 1,570.00 | 1,579.00 | 1,551.00 | 1,572.00 | 1,572.00 | 31,491 |
| 2026-08-21 | 1,580.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,570.00 | 80,430 |
| 2026-08-20 | 1,640.00 | 1,641.00 | 1,571.00 | 1,583.00 | 1,583.00 | 118,632 |
| 2026-08-19 | 1,655.00 | 1,655.00 | 1,601.00 | 1,653.00 | 1,653.00 | 60,347 |
| 2026-08-18 | 1,680.00 | 1,680.00 | 1,625.00 | 1,655.00 | 1,655.00 | 121,196 |
| 2026-08-14 | 1,621.00 | 1,648.00 | 1,606.00 | 1,646.00 | 1,646.00 | 97,143 |
| 2026-08-13 | 1,639.00 | 1,659.00 | 1,600.00 | 1,621.00 | 1,621.00 | 92,070 |
| 2026-08-12 | 1,627.00 | 1,638.00 | 1,613.00 | 1,638.00 | 1,638.00 | 105,849 |
| 2026-08-11 | 1,590.00 | 1,645.00 | 1,590.00 | 1,619.00 | 1,619.00 | 127,336 |
| 2026-08-10 | 1,581.00 | 1,603.00 | 1,572.00 | 1,603.00 | 1,603.00 | 25,261 |
| 2026-08-07 | 1,561.00 | 1,595.00 | 1,559.00 | 1,573.00 | 1,573.00 | 77,622 |
| 2026-08-06 | 1,556.00 | 1,580.00 | 1,544.00 | 1,560.00 | 1,560.00 | 37,862 |
| 2026-08-05 | 1,564.00 | 1,564.00 | 1,522.00 | 1,547.00 | 1,547.00 | 68,581 |
| 2026-08-04 | 1,478.00 | 1,533.00 | 1,478.00 | 1,522.00 | 1,522.00 | 50,111 |
| 2026-08-03 | 1,487.00 | 1,487.00 | 1,467.00 | 1,477.00 | 1,477.00 | 45,465 |
| 2026-07-31 | 1,490.00 | 1,490.00 | 1,400.00 | 1,465.00 | 1,465.00 | 140,708 |
| 2026-07-30 | 1,540.00 | 1,540.00 | 1,453.00 | 1,468.00 | 1,468.00 | 156,455 |
| 2026-07-29 | 1,525.00 | 1,570.00 | 1,473.00 | 1,475.00 | 1,475.00 | 393,106 |
| 2026-07-28 | 1,628.00 | 1,659.00 | 1,530.00 | 1,537.00 | 1,537.00 | 436,914 |
| 2026-07-27 | 1,587.00 | 1,665.00 | 1,580.00 | 1,601.00 | 1,601.00 | 655,691 |
| 2026-07-24 | 1,576.00 | 1,840.00 | 1,564.00 | 1,593.00 | 1,593.00 | 3,426,850 |
| 2026-07-23 | 1,580.00 | 1,586.00 | 1,560.00 | 1,573.00 | 1,573.00 | 59,341 |
| 2026-07-22 | 1,639.00 | 1,640.00 | 1,569.00 | 1,571.00 | 1,571.00 | 91,189 |
| 2026-07-21 | 1,587.00 | 1,634.00 | 1,587.00 | 1,624.00 | 1,624.00 | 94,778 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 69.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.