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
2023-05-044,015.004,065.003,935.003,950.003,648.28641,949
2023-05-033,995.004,035.003,945.004,020.003,712.93576,008
2023-05-023,970.003,980.003,900.003,930.003,629.81363,932
2023-04-283,810.003,975.003,765.003,950.003,648.28740,275
2023-04-273,980.004,020.003,855.003,855.003,560.54591,282
2023-04-264,075.004,145.003,940.003,980.003,675.99889,151
2023-04-253,970.004,205.003,920.004,020.003,712.931,669,875
2023-04-243,945.004,115.003,850.004,020.003,712.93934,311
2023-04-214,075.004,140.003,910.003,950.003,648.281,135,515
2023-04-203,980.004,125.003,950.004,075.003,763.731,568,906
2023-04-193,840.003,975.003,835.003,960.003,657.52541,279
2023-04-183,910.003,960.003,825.003,860.003,565.16676,584
2023-04-174,050.004,080.003,800.003,920.003,620.57760,040
2023-04-144,035.004,105.004,030.004,045.003,736.03619,738
2023-04-134,170.004,245.004,105.004,120.003,805.30792,781
2023-04-124,120.004,165.004,065.004,125.003,809.911,000,138
2023-04-114,085.004,185.004,080.004,110.003,796.06521,188
2023-04-104,105.004,200.004,085.004,135.003,819.15591,591
2023-04-074,220.004,225.004,090.004,115.003,800.68933,859
2023-04-064,230.004,355.004,230.004,285.003,957.691,893,892
2023-04-054,205.004,265.004,140.004,185.003,865.33703,255
2023-04-044,100.004,245.004,070.004,230.003,906.891,095,196
2023-04-034,050.004,155.004,050.004,140.003,823.77864,794
2023-03-314,275.004,325.004,020.004,115.003,800.681,679,868
2023-03-304,195.004,315.004,190.004,305.003,976.17950,020
2023-03-294,350.004,440.004,195.004,240.003,916.131,126,019
2023-03-284,485.004,570.004,350.004,350.004,017.731,481,341
2023-03-274,590.004,700.004,505.004,510.004,165.512,021,959
2023-03-244,470.004,710.004,465.004,625.004,271.723,978,459
2023-03-234,630.004,735.004,390.004,590.004,239.406,418,813
2023-03-224,495.004,540.004,385.004,430.004,091.622,622,287
2023-03-214,785.004,850.004,610.004,665.004,308.676,140,695
2023-03-204,500.004,625.004,390.004,620.004,267.104,269,867
2023-03-174,290.004,490.004,270.004,480.004,137.802,334,831
2023-03-164,450.004,750.004,360.004,465.004,123.948,817,964
2023-03-154,245.004,520.004,240.004,405.004,068.534,738,024
2023-03-144,300.004,725.004,245.004,560.004,211.6914,492,160
2023-03-134,470.004,945.004,205.004,245.003,920.7513,812,390
2023-03-104,580.005,030.004,465.004,565.004,216.3121,705,980
2023-03-094,155.004,560.004,155.004,345.004,013.117,237,628
2023-03-084,380.004,450.004,185.004,240.003,916.134,055,005
2023-03-074,180.004,305.004,070.004,200.003,879.191,098,393
2023-03-064,100.004,225.004,080.004,160.003,842.24681,692
2023-03-034,285.004,310.004,150.004,200.003,879.191,548,837
2023-03-024,350.004,420.004,235.004,390.004,054.671,902,013
2023-02-284,425.004,475.004,320.004,350.004,017.731,821,720
2023-02-274,210.004,630.004,195.004,510.004,165.518,684,156
2023-02-243,985.004,250.003,945.004,175.003,856.103,155,737
2023-02-234,165.004,170.003,970.004,020.003,712.932,412,839
2023-02-224,300.004,470.004,145.004,270.003,943.848,194,853
2023-02-214,025.004,130.004,020.004,090.003,777.59728,198
2023-02-204,100.004,210.004,010.004,050.003,740.641,520,376
2023-02-174,210.004,250.004,005.004,100.003,786.825,325,554
2023-02-163,825.004,015.003,800.003,975.003,671.372,290,307
2023-02-153,695.004,245.003,650.003,980.003,675.996,109,873
2023-02-143,650.003,700.003,635.003,695.003,412.76249,962
2023-02-133,685.003,760.003,645.003,680.003,398.91456,773
2023-02-103,790.003,860.003,665.003,685.003,403.52928,949
2023-02-093,795.003,825.003,760.003,780.003,491.27254,933
2023-02-083,800.003,830.003,765.003,780.003,491.27318,590
← NewerPage 15 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.