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
2024-01-293,680.003,780.003,615.003,630.003,404.54284,211
2024-01-263,620.003,735.003,620.003,690.003,460.82189,021
2024-01-253,600.003,675.003,585.003,640.003,413.92181,731
2024-01-243,700.003,920.003,625.003,630.003,404.541,317,522
2024-01-233,630.003,745.003,585.003,700.003,470.20224,539
2024-01-223,645.003,695.003,585.003,630.003,404.54163,521
2024-01-193,685.003,720.003,605.003,690.003,460.82185,027
2024-01-183,735.003,750.003,630.003,665.003,437.37300,077
2024-01-173,775.003,775.003,695.003,750.003,517.09376,185
2024-01-163,620.003,790.003,600.003,720.003,488.95535,446
2024-01-153,630.003,685.003,600.003,655.003,427.99348,931
2024-01-123,590.003,865.003,515.003,635.003,409.231,549,403
2024-01-113,460.004,250.003,410.003,645.003,418.617,127,979
2024-01-103,530.003,555.003,460.003,470.003,254.4885,437
2024-01-093,500.003,600.003,470.003,530.003,310.7691,724
2024-01-083,515.003,550.003,475.003,500.003,282.6295,043
2024-01-053,565.003,585.003,350.003,520.003,301.38178,823
2024-01-043,515.003,660.003,515.003,595.003,371.72189,931
2024-01-033,505.003,600.003,500.003,550.003,329.51140,852
2024-01-023,495.003,635.003,485.003,560.003,338.89325,948
2023-12-283,390.003,500.003,380.003,500.003,282.62249,839
2023-12-273,225.003,415.003,225.003,390.003,179.45261,468
2023-12-263,310.003,350.003,270.003,285.003,034.0895,337
2023-12-223,310.003,335.003,255.003,310.003,057.17104,954
2023-12-213,370.003,370.003,280.003,335.003,080.26175,747
2023-12-203,380.003,420.003,360.003,400.003,140.29115,170
2023-12-193,370.003,430.003,310.003,400.003,140.29222,798
2023-12-183,255.003,355.003,230.003,305.003,052.55226,940
2023-12-153,240.003,310.003,185.003,280.003,029.46267,879
2023-12-143,565.003,580.003,130.003,245.002,997.13951,936
2023-12-133,605.003,625.003,555.003,580.003,306.54141,322
2023-12-123,560.003,615.003,560.003,605.003,329.6387,113
2023-12-113,580.003,615.003,575.003,595.003,320.40125,454
2023-12-083,620.003,655.003,570.003,595.003,320.40132,775
2023-12-073,615.003,690.003,605.003,650.003,371.2098,810
2023-12-063,640.003,640.003,600.003,635.003,357.3481,448
2023-12-053,655.003,655.003,600.003,635.003,357.3486,107
2023-12-043,650.003,690.003,615.003,650.003,371.20101,426
2023-12-013,700.003,745.003,605.003,650.003,371.20114,463
2023-11-303,600.003,780.003,565.003,730.003,445.09170,800
2023-11-293,610.003,660.003,580.003,600.003,325.02121,170
2023-11-283,700.003,705.003,590.003,610.003,334.25160,490
2023-11-273,705.003,765.003,680.003,700.003,417.38136,834
2023-11-243,675.003,735.003,620.003,705.003,422.00104,632
2023-11-233,625.003,710.003,580.003,655.003,375.82125,366
2023-11-223,620.003,640.003,595.003,625.003,348.1184,257
2023-11-213,625.003,625.003,555.003,620.003,343.4969,421
2023-11-203,565.003,615.003,565.003,610.003,334.2563,038
2023-11-173,685.003,705.003,575.003,580.003,306.54101,373
2023-11-163,660.003,700.003,660.003,685.003,403.5269,188
2023-11-153,585.003,685.003,560.003,650.003,371.20113,207
2023-11-143,520.003,635.003,520.003,610.003,334.25117,965
2023-11-133,650.003,650.003,515.003,520.003,251.13282,443
2023-11-103,780.003,820.003,660.003,660.003,380.43312,955
2023-11-093,750.003,790.003,730.003,730.003,445.09157,485
2023-11-083,775.003,805.003,745.003,785.003,495.89126,626
2023-11-073,765.003,800.003,720.003,775.003,486.65252,065
2023-11-063,780.003,830.003,755.003,785.003,495.89388,169
2023-11-033,800.003,845.003,770.003,820.003,528.21165,454
2023-11-023,735.003,820.003,725.003,770.003,482.03463,814
← NewerPage 12 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.