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
2023-02-073,830.003,880.003,780.003,835.003,542.07384,401
2023-02-063,885.003,920.003,800.003,870.003,574.39499,976
2023-02-033,815.003,880.003,810.003,875.003,579.01588,971
2023-02-023,760.003,825.003,745.003,810.003,518.98392,636
2023-02-013,780.003,840.003,775.003,830.003,537.45331,153
2023-01-313,875.003,895.003,780.003,820.003,528.21437,384
2023-01-303,780.003,890.003,745.003,850.003,555.92660,658
2023-01-273,745.003,790.003,680.003,770.003,482.03511,422
2023-01-263,670.003,725.003,655.003,700.003,417.38419,847
2023-01-253,665.003,730.003,610.003,700.003,417.38539,896
2023-01-203,740.003,800.003,630.003,660.003,380.43571,353
2023-01-193,885.003,900.003,710.003,745.003,458.94601,444
2023-01-183,905.003,955.003,795.003,805.003,514.36613,302
2023-01-173,830.003,935.003,810.003,905.003,606.72670,739
2023-01-163,865.003,890.003,770.003,830.003,537.45502,808
2023-01-133,890.003,930.003,780.003,885.003,588.25593,316
2023-01-123,965.004,045.003,910.003,950.003,648.28631,478
2023-01-113,930.004,025.003,900.004,005.003,699.08572,191
2023-01-103,895.004,020.003,875.003,975.003,671.37944,693
2023-01-093,715.003,890.003,710.003,885.003,588.25620,987
2023-01-063,840.003,895.003,770.003,800.003,509.74732,947
2023-01-053,730.003,865.003,720.003,770.003,482.03873,344
2023-01-043,840.003,915.003,680.003,750.003,463.56996,254
2023-01-033,950.004,170.003,835.003,860.003,565.162,434,185
2023-01-023,910.004,100.003,805.004,035.003,726.791,664,382
2022-12-294,040.004,320.003,940.003,960.003,657.524,883,251
2022-12-283,945.004,090.003,945.004,035.003,726.792,036,365
2022-12-273,830.003,945.003,780.003,910.003,565.161,166,246
2022-12-263,900.004,020.003,870.003,910.003,565.161,457,905
2022-12-234,050.004,345.003,965.003,985.003,633.5413,961,900
2022-12-223,940.004,020.003,880.003,880.003,537.801,534,689
2022-12-214,085.004,215.004,035.004,080.003,720.163,707,549
2022-12-203,985.004,480.003,920.004,330.003,948.1122,945,430
2022-12-193,960.004,075.003,855.003,915.003,569.721,581,507
2022-12-164,095.004,165.003,900.003,915.003,569.725,465,097
2022-12-153,760.003,890.003,710.003,850.003,510.451,940,777
2022-12-143,685.003,690.003,625.003,655.003,332.65443,562
2022-12-133,635.003,745.003,590.003,740.003,410.15574,994
2022-12-123,765.003,790.003,660.003,700.003,373.68572,459
2022-12-093,850.003,870.003,690.003,730.003,401.031,065,705
2022-12-083,930.004,090.003,875.003,900.003,556.042,614,996
2022-12-074,055.004,110.003,800.003,930.003,583.393,925,145
2022-12-063,750.003,960.003,710.003,920.003,574.273,250,405
2022-12-053,700.003,700.003,615.003,635.003,314.41541,120
2022-12-023,735.003,785.003,640.003,700.003,373.68807,207
2022-12-013,735.003,760.003,605.003,735.003,405.591,673,203
2022-11-303,820.004,130.003,760.003,890.003,546.928,850,852
2022-11-293,680.003,795.003,635.003,725.003,396.471,938,068
2022-11-283,610.003,760.003,600.003,650.003,328.091,188,071
2022-11-253,660.003,700.003,540.003,615.003,296.17615,934
2022-11-243,615.003,700.003,560.003,650.003,328.09643,502
2022-11-233,625.003,715.003,615.003,640.003,318.97682,837
2022-11-223,880.003,945.003,650.003,660.003,337.211,366,740
2022-11-213,945.004,010.003,825.003,855.003,515.011,637,137
2022-11-183,895.004,000.003,845.004,000.003,647.221,135,884
2022-11-173,845.003,925.003,825.003,880.003,537.80850,305
2022-11-163,870.004,000.003,805.003,820.003,483.091,426,289
2022-11-154,015.004,015.003,865.003,870.003,528.681,118,661
2022-11-143,950.004,045.003,915.004,035.003,679.131,534,914
2022-11-113,890.004,070.003,860.003,960.003,610.753,672,993
← NewerPage 16 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.