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
2024-04-262,845.002,875.002,810.002,815.002,640.16166,435
2024-04-252,880.002,905.002,840.002,875.002,696.44123,481
2024-04-242,870.002,870.002,840.002,860.002,682.37158,189
2024-04-232,885.002,950.002,870.002,870.002,691.75187,327
2024-04-223,000.003,000.002,870.002,915.002,733.95374,538
2024-04-193,040.003,120.002,970.003,000.002,813.671,102,371
2024-04-183,060.003,060.002,940.002,990.002,804.29462,127
2024-04-173,035.003,110.002,965.003,085.002,893.391,168,149
2024-04-162,820.003,290.002,820.003,010.002,823.054,284,638
2024-04-152,855.002,880.002,710.002,830.002,654.23137,429
2024-04-122,885.002,885.002,830.002,860.002,682.3746,390
2024-04-112,915.003,030.002,835.002,860.002,682.37213,129
2024-04-092,840.002,900.002,825.002,880.002,701.1388,197
2024-04-082,940.002,945.002,825.002,865.002,687.06131,428
2024-04-052,920.002,995.002,885.002,940.002,757.40202,452
2024-04-042,910.002,945.002,870.002,905.002,724.5776,715
2024-04-032,980.003,030.002,905.002,935.002,752.71213,184
2024-04-022,925.002,985.002,900.002,980.002,794.92113,741
2024-04-012,930.002,940.002,865.002,935.002,752.71148,286
2024-03-292,800.003,030.002,780.002,915.002,733.95313,138
2024-03-282,805.002,815.002,770.002,800.002,626.0955,923
2024-03-272,840.002,850.002,765.002,805.002,630.78114,597
2024-03-262,760.002,850.002,760.002,835.002,658.9283,352
2024-03-252,800.002,830.002,745.002,785.002,612.03117,726
2024-03-222,805.002,855.002,765.002,800.002,626.09212,980
2024-03-212,930.002,960.002,780.002,840.002,663.61392,399
2024-03-202,950.002,980.002,940.002,945.002,762.09109,416
2024-03-192,910.002,980.002,910.002,950.002,766.7874,986
2024-03-182,985.003,000.002,920.002,930.002,748.0299,158
2024-03-152,955.003,065.002,930.002,970.002,785.54260,750
2024-03-142,920.002,980.002,890.002,940.002,757.40241,339
2024-03-132,965.003,025.002,935.002,960.002,776.16250,461
2024-03-123,055.003,110.002,900.003,005.002,818.361,312,846
2024-03-113,255.003,255.003,050.003,200.003,001.25619,926
2024-03-083,510.003,510.003,250.003,255.003,052.84582,666
2024-03-073,505.003,565.003,495.003,520.003,301.3863,035
2024-03-063,500.003,570.003,490.003,540.003,320.13152,075
2024-03-053,460.003,540.003,405.003,510.003,292.00105,382
2024-03-043,500.003,505.003,420.003,460.003,245.1092,875
2024-02-293,470.003,535.003,450.003,500.003,282.6249,948
2024-02-283,450.003,480.003,440.003,480.003,263.8675,870
2024-02-273,500.003,540.003,445.003,445.003,231.03141,785
2024-02-263,505.003,540.003,485.003,520.003,301.3877,511
2024-02-233,570.003,585.003,495.003,505.003,287.31103,536
2024-02-223,530.003,570.003,520.003,570.003,348.2797,304
2024-02-213,550.003,590.003,530.003,540.003,320.1390,775
2024-02-203,650.003,655.003,565.003,575.003,352.96126,795
2024-02-193,625.003,670.003,605.003,650.003,423.30179,453
2024-02-163,655.003,655.003,590.003,620.003,395.17116,971
2024-02-153,540.003,650.003,525.003,620.003,395.17167,996
2024-02-143,605.003,775.003,575.003,580.003,357.65462,442
2024-02-133,490.003,570.003,490.003,530.003,310.7672,045
2024-02-083,475.003,530.003,440.003,505.003,287.31107,086
2024-02-073,480.003,515.003,450.003,490.003,273.24145,022
2024-02-063,640.003,715.003,470.003,480.003,263.86453,437
2024-02-053,640.003,780.003,640.003,655.003,427.99695,212
2024-02-023,670.003,790.003,630.003,660.003,432.68448,745
2024-02-013,760.003,900.003,630.003,695.003,465.511,773,664
2024-01-313,630.003,970.003,590.003,770.003,535.855,543,928
2024-01-303,600.003,720.003,590.003,630.003,404.54248,169
← NewerPage 11 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.