Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 036120.KQ stock page

SCI Information Service Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,125.002,450.002,115.002,210.002,072.742,072,617
2024-07-242,045.002,150.002,045.002,100.001,969.57173,075
2024-07-232,045.002,065.002,030.002,045.001,917.9938,625
2024-07-222,075.002,095.002,040.002,050.001,922.68104,904
2024-07-192,085.002,165.002,070.002,100.001,969.5799,746
2024-07-182,065.002,110.002,065.002,100.001,969.5740,150
2024-07-172,105.002,120.002,085.002,085.001,955.5036,507
2024-07-162,110.002,135.002,090.002,105.001,974.2679,870
2024-07-152,140.002,150.002,105.002,140.002,007.0940,964
2024-07-122,130.002,170.002,105.002,140.002,007.0947,401
2024-07-112,130.002,170.002,130.002,155.002,021.1636,042
2024-07-102,155.002,160.002,120.002,130.001,997.7118,794
2024-07-092,140.002,175.002,140.002,145.002,011.7845,628
2024-07-082,115.002,180.002,075.002,160.002,025.8459,579
2024-07-052,105.002,145.002,060.002,140.002,007.0978,654
2024-07-042,145.002,155.002,080.002,105.001,974.2696,160
2024-07-032,190.002,255.002,135.002,160.002,025.8460,385
2024-07-022,145.002,255.002,130.002,200.002,063.36168,646
2024-07-012,185.002,200.002,150.002,155.002,021.1660,599
2024-06-282,125.002,200.002,125.002,190.002,053.9865,154
2024-06-272,230.002,255.002,170.002,180.002,044.6053,794
2024-06-262,240.002,285.002,230.002,240.002,100.8841,317
2024-06-252,210.002,265.002,210.002,260.002,119.6376,153
2024-06-242,300.002,325.002,200.002,250.002,110.25195,905
2024-06-212,380.002,380.002,300.002,325.002,180.6083,563
2024-06-202,340.002,370.002,335.002,365.002,218.1173,483
2024-06-192,355.002,385.002,345.002,355.002,208.7343,474
2024-06-182,365.002,380.002,350.002,365.002,218.1163,108
2024-06-172,400.002,430.002,380.002,380.002,232.1856,623
2024-06-142,455.002,485.002,390.002,430.002,279.08103,519
2024-06-132,355.002,495.002,355.002,455.002,302.52143,699
2024-06-122,390.002,415.002,365.002,375.002,227.4987,689
2024-06-112,385.002,400.002,370.002,370.002,222.8090,643
2024-06-102,415.002,435.002,385.002,390.002,241.5684,039
2024-06-072,435.002,475.002,400.002,425.002,274.39174,221
2024-06-052,470.002,505.002,455.002,455.002,302.5265,073
2024-06-042,545.002,560.002,470.002,485.002,330.66120,238
2024-06-032,600.002,605.002,500.002,560.002,401.00182,731
2024-05-312,635.002,640.002,600.002,605.002,443.2136,995
2024-05-302,625.002,725.002,605.002,620.002,457.27267,278
2024-05-292,650.002,650.002,610.002,610.002,447.9044,511
2024-05-282,605.002,655.002,605.002,635.002,471.3467,099
2024-05-272,590.002,660.002,570.002,610.002,447.90126,639
2024-05-242,630.002,635.002,590.002,590.002,429.1454,632
2024-05-232,625.002,675.002,580.002,630.002,466.65188,631
2024-05-222,440.002,630.002,440.002,630.002,466.65305,597
2024-05-212,605.002,610.002,410.002,450.002,297.83563,491
2024-05-202,660.002,670.002,605.002,610.002,447.90122,701
2024-05-172,735.002,765.002,630.002,645.002,480.72238,595
2024-05-162,735.002,770.002,735.002,750.002,579.2061,768
2024-05-142,680.002,760.002,675.002,750.002,579.20100,247
2024-05-132,790.002,790.002,720.002,725.002,555.75133,508
2024-05-102,800.002,820.002,775.002,785.002,612.03101,935
2024-05-092,805.002,840.002,795.002,800.002,626.0969,335
2024-05-082,805.002,835.002,795.002,795.002,621.4165,404
2024-05-072,810.002,830.002,800.002,805.002,630.7864,977
2024-05-032,820.002,845.002,800.002,820.002,644.8553,343
2024-05-022,830.002,830.002,795.002,820.002,644.8563,188
2024-04-302,805.002,850.002,800.002,830.002,654.2380,512
2024-04-292,820.002,830.002,775.002,825.002,649.5486,160
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2760.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2940.0000 KRW
2020-12-2935.0000 KRW
2019-12-2769.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.