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
2022-11-104,340.004,370.004,215.004,245.003,870.612,822,309
2022-11-094,180.004,285.004,170.004,255.003,879.731,915,090
2022-11-084,210.004,265.004,150.004,205.003,834.141,439,320
2022-11-074,255.004,305.004,120.004,270.003,893.411,956,451
2022-11-044,455.004,570.004,330.004,330.003,948.115,649,736
2022-11-034,690.004,840.004,290.004,380.003,993.7013,129,270
2022-11-024,280.004,415.004,210.004,305.003,925.324,491,014
2022-11-014,505.004,520.004,115.004,240.003,866.054,138,041
2022-10-314,625.004,720.004,470.004,480.004,084.883,086,502
2022-10-284,820.004,910.004,560.004,735.004,317.406,113,917
2022-10-274,895.004,945.004,695.004,770.004,349.313,830,844
2022-10-264,730.005,060.004,630.005,000.004,559.0212,899,090
2022-10-254,765.004,910.004,655.004,695.004,280.924,860,277
2022-10-244,600.004,960.004,525.004,765.004,344.757,726,185
2022-10-214,775.005,070.004,650.004,865.004,435.9315,674,880
2022-10-204,885.005,220.004,510.004,655.004,244.4519,490,119
2022-10-194,295.005,080.004,290.004,830.004,404.0236,946,168
2022-10-184,055.004,510.004,055.004,320.003,939.007,882,692
2022-10-174,600.004,680.004,150.004,195.003,825.026,777,849
2022-10-144,020.004,560.003,955.004,455.004,062.0910,671,690
2022-10-134,175.004,760.004,145.004,290.003,911.6434,893,859
2022-10-124,630.004,680.004,035.004,155.003,788.5510,307,990
2022-10-114,170.004,970.004,110.004,685.004,271.8048,212,633
2022-10-074,310.004,390.003,935.003,995.003,642.669,219,064
2022-10-064,060.004,115.003,875.004,110.003,747.523,901,220
2022-10-054,005.004,220.004,000.004,170.003,802.238,166,532
2022-10-043,960.004,160.003,925.004,075.003,715.605,390,503
2022-09-304,530.004,645.004,040.004,075.003,715.6021,144,020
2022-09-293,620.004,345.003,490.004,345.003,961.7945,340,602
2022-09-283,440.003,700.003,265.003,345.003,049.9919,842,391
2022-09-273,650.003,925.003,350.003,360.003,063.6620,327,029
2022-09-262,965.003,745.002,905.003,640.003,318.9731,610,311
2022-09-232,770.003,120.002,705.002,950.002,689.824,114,421
2022-09-222,925.002,930.002,740.002,755.002,512.02420,840
2022-09-212,880.002,935.002,835.002,845.002,594.08314,877
2022-09-202,985.002,985.002,885.002,910.002,653.35622,238
2022-09-193,000.003,160.002,960.003,025.002,758.211,309,194
2022-09-162,980.003,165.002,945.003,035.002,767.332,405,138
2022-09-152,890.003,055.002,870.002,930.002,671.59823,029
2022-09-143,085.003,300.002,880.002,880.002,626.003,770,529
2022-09-132,800.002,815.002,735.002,805.002,557.61111,542
2022-09-082,830.002,860.002,765.002,770.002,525.70333,336
2022-09-072,950.003,050.002,900.002,905.002,648.79701,623
2022-09-062,950.002,965.002,900.002,915.002,657.91228,099
2022-09-052,940.003,035.002,905.002,980.002,717.18489,986
2022-09-022,950.002,990.002,875.002,910.002,653.35366,503
2022-09-012,955.003,080.002,945.003,010.002,744.531,076,151
2022-08-312,995.003,030.002,905.002,910.002,653.35427,482
2022-08-302,930.002,990.002,895.002,970.002,708.06506,911
2022-08-292,930.003,220.002,865.002,995.002,730.857,987,615
2022-08-262,815.002,830.002,755.002,805.002,557.6157,400
2022-08-252,660.002,790.002,655.002,755.002,512.02133,386
2022-08-242,725.002,745.002,665.002,670.002,434.52135,295
2022-08-232,885.002,910.002,690.002,710.002,470.99403,417
2022-08-222,975.003,050.002,905.002,920.002,662.47262,392
2022-08-192,855.003,040.002,855.002,965.002,703.50221,136
2022-08-182,925.002,935.002,845.002,855.002,603.20156,392
2022-08-172,935.002,965.002,890.002,915.002,657.9172,783
2022-08-162,935.002,965.002,905.002,960.002,698.9480,964
2022-08-122,955.002,955.002,910.002,935.002,676.15110,684
← NewerPage 17 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.