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
2023-11-013,845.003,925.003,830.003,840.003,546.68356,616
2023-10-313,830.004,095.003,780.003,900.003,602.101,107,686
2023-10-303,810.003,920.003,805.003,840.003,546.68367,641
2023-10-273,920.004,050.003,830.003,880.003,583.631,008,782
2023-10-264,235.004,320.003,900.004,000.003,694.463,673,457
2023-10-254,030.004,170.004,010.004,095.003,782.21769,342
2023-10-243,965.004,285.003,960.004,045.003,736.032,755,694
2023-10-234,240.004,250.004,025.004,050.003,740.641,298,795
2023-10-204,070.004,360.003,985.004,185.003,865.337,211,646
2023-10-193,855.004,230.003,760.003,980.003,675.997,153,197
2023-10-183,745.003,830.003,715.003,765.003,477.41315,975
2023-10-173,750.003,820.003,700.003,740.003,454.32352,632
2023-10-164,065.004,090.003,680.003,750.003,463.561,077,765
2023-10-134,170.004,235.004,035.004,050.003,740.64616,378
2023-10-124,070.004,175.004,030.004,170.003,851.48455,597
2023-10-114,035.004,140.003,985.004,095.003,782.21468,034
2023-10-104,000.004,200.003,980.004,095.003,782.21763,467
2023-10-064,230.004,230.004,075.004,100.003,786.82860,906
2023-10-054,180.004,340.004,010.004,270.003,943.842,025,672
2023-10-044,440.004,620.004,215.004,350.004,017.734,379,674
2023-09-274,390.004,430.004,140.004,250.003,925.372,185,271
2023-09-263,980.004,440.003,940.004,315.003,985.407,565,606
2023-09-253,895.004,070.003,885.003,900.003,602.101,201,971
2023-09-224,240.004,810.003,890.003,890.003,592.8619,026,061
2023-09-214,135.004,200.004,040.004,125.003,809.91462,247
2023-09-203,945.004,200.003,940.004,040.003,731.41500,569
2023-09-193,935.003,985.003,910.003,970.003,666.75131,613
2023-09-183,965.004,030.003,935.003,960.003,657.52186,824
2023-09-154,010.004,050.003,960.003,990.003,685.23139,623
2023-09-144,000.004,070.003,950.004,030.003,722.17132,605
2023-09-134,090.004,135.003,940.004,045.003,736.03229,779
2023-09-123,910.004,155.003,890.004,060.003,749.88320,280
2023-09-114,045.004,085.003,975.003,980.003,675.99267,632
2023-09-084,150.004,250.004,040.004,095.003,782.21429,432
2023-09-074,190.004,265.004,115.004,180.003,860.71473,026
2023-09-064,070.004,175.004,070.004,170.003,851.48238,020
2023-09-054,170.004,170.004,080.004,105.003,791.44212,023
2023-09-044,205.004,240.004,065.004,165.003,846.86620,621
2023-09-014,145.004,320.004,135.004,300.003,971.55612,244
2023-08-314,200.004,310.004,130.004,145.003,828.39604,748
2023-08-304,140.004,270.004,095.004,220.003,897.66637,286
2023-08-294,130.004,215.004,120.004,165.003,846.86318,647
2023-08-284,065.004,200.004,065.004,125.003,809.91290,272
2023-08-254,210.004,250.004,110.004,120.003,805.30586,930
2023-08-244,135.004,170.004,025.004,110.003,796.06547,763
2023-08-234,005.004,270.004,005.004,260.003,934.60954,119
2023-08-223,990.004,035.003,930.004,000.003,694.46266,097
2023-08-214,000.004,065.003,960.003,995.003,689.84361,057
2023-08-184,050.004,160.004,025.004,080.003,768.35848,850
2023-08-174,105.004,255.003,955.003,960.003,657.52947,700
2023-08-164,140.004,230.004,030.004,125.003,809.911,154,457
2023-08-143,850.004,140.003,850.004,050.003,740.64778,468
2023-08-113,950.003,995.003,695.003,905.003,606.72629,480
2023-08-103,660.004,200.003,650.004,045.003,736.032,658,928
2023-08-093,735.003,735.003,630.003,650.003,371.20143,581
2023-08-083,775.003,810.003,670.003,710.003,426.61324,551
2023-08-073,880.003,945.003,785.003,845.003,551.30257,599
2023-08-043,855.003,880.003,780.003,800.003,509.74240,860
2023-08-033,830.004,030.003,745.003,840.003,546.68867,617
2023-08-023,535.003,930.003,535.003,835.003,542.07713,751
← NewerPage 13 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.