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
2023-08-013,395.003,595.003,390.003,530.003,260.36255,024
2023-07-313,295.003,440.003,295.003,380.003,121.82329,266
2023-07-283,555.003,595.003,290.003,295.003,043.31541,903
2023-07-273,665.003,765.003,500.003,570.003,297.31434,960
2023-07-263,700.003,835.003,435.003,785.003,495.89757,651
2023-07-253,725.003,820.003,725.003,740.003,454.32187,808
2023-07-243,925.003,930.003,775.003,785.003,495.89232,768
2023-07-213,930.003,990.003,905.003,925.003,625.19162,720
2023-07-203,980.004,020.003,880.003,895.003,597.48232,232
2023-07-194,015.004,070.003,945.003,985.003,680.61338,996
2023-07-183,930.004,050.003,930.004,040.003,731.41273,980
2023-07-174,005.004,055.003,940.004,000.003,694.46422,148
2023-07-143,945.004,110.003,840.004,030.003,722.17762,749
2023-07-134,400.004,425.003,905.003,905.003,606.723,668,670
2023-07-123,785.003,915.003,740.003,915.003,615.96674,128
2023-07-113,800.003,840.003,775.003,790.003,500.50214,438
2023-07-103,780.003,890.003,755.003,875.003,579.01287,689
2023-07-074,110.004,130.003,800.003,845.003,551.301,154,071
2023-07-063,900.004,070.003,780.003,995.003,689.84888,936
2023-07-053,830.003,940.003,795.003,880.003,583.63309,990
2023-07-043,690.003,855.003,690.003,840.003,546.68252,162
2023-07-033,720.003,750.003,700.003,725.003,440.47172,407
2023-06-303,700.003,830.003,700.003,740.003,454.32200,797
2023-06-293,730.003,795.003,725.003,725.003,440.47105,859
2023-06-283,765.003,790.003,680.003,780.003,491.27198,821
2023-06-273,785.003,830.003,740.003,740.003,454.32153,713
2023-06-263,780.003,880.003,760.003,815.003,523.59163,065
2023-06-233,760.003,855.003,760.003,815.003,523.59195,636
2023-06-223,875.003,925.003,800.003,810.003,518.98258,051
2023-06-213,800.003,885.003,770.003,850.003,555.92203,101
2023-06-203,790.003,845.003,755.003,820.003,528.21330,049
2023-06-193,810.003,860.003,790.003,815.003,523.59227,469
2023-06-163,855.003,875.003,810.003,840.003,546.68228,382
2023-06-153,880.003,905.003,850.003,885.003,588.25187,906
2023-06-143,840.003,950.003,840.003,920.003,620.57266,133
2023-06-133,865.003,875.003,845.003,865.003,569.77156,810
2023-06-123,890.003,910.003,855.003,895.003,597.48107,737
2023-06-093,920.003,960.003,860.003,900.003,602.10284,990
2023-06-083,985.004,030.003,965.003,965.003,662.14205,230
2023-06-073,915.003,980.003,900.003,965.003,662.14154,648
2023-06-053,970.003,995.003,905.003,925.003,625.19195,623
2023-06-024,000.004,030.003,955.003,980.003,675.99206,966
2023-06-014,035.004,100.004,010.004,055.003,745.26260,330
2023-05-313,935.004,200.003,935.004,095.003,782.21705,118
2023-05-303,910.003,970.003,885.003,950.003,648.28242,165
2023-05-263,845.003,910.003,835.003,905.003,606.72361,923
2023-05-253,830.003,920.003,830.003,855.003,560.54260,541
2023-05-243,820.003,890.003,795.003,840.003,546.68289,811
2023-05-233,775.003,805.003,765.003,800.003,509.74190,520
2023-05-223,805.003,850.003,775.003,800.003,509.74238,953
2023-05-193,800.003,830.003,785.003,795.003,505.12198,713
2023-05-183,775.003,850.003,770.003,825.003,532.83146,950
2023-05-173,880.003,880.003,820.003,830.003,537.45314,323
2023-05-163,870.003,900.003,835.003,895.003,597.48133,384
2023-05-153,925.004,010.003,885.003,885.003,588.25434,315
2023-05-123,925.003,935.003,870.003,885.003,588.25180,337
2023-05-113,860.003,950.003,820.003,925.003,625.19368,470
2023-05-103,775.003,940.003,760.003,940.003,639.05543,064
2023-05-093,840.003,910.003,765.003,775.003,486.65417,031
2023-05-083,870.003,930.003,855.003,860.003,565.16432,334
← NewerPage 14 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.