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
2022-08-112,965.002,990.002,925.002,940.002,680.71174,782
2022-08-102,995.003,030.002,960.002,960.002,698.94164,791
2022-08-093,040.003,085.002,980.003,025.002,758.21171,622
2022-08-082,970.003,030.002,950.003,005.002,739.97136,119
2022-08-052,935.002,990.002,925.002,975.002,712.62116,428
2022-08-042,945.002,960.002,920.002,935.002,676.15101,386
2022-08-032,930.002,965.002,905.002,945.002,685.26123,898
2022-08-022,915.003,105.002,895.002,915.002,657.91614,726
2022-08-012,875.002,935.002,875.002,915.002,657.91139,149
2022-07-292,865.002,905.002,830.002,865.002,612.32138,532
2022-07-282,930.002,965.002,855.002,860.002,607.76152,459
2022-07-272,875.002,930.002,870.002,900.002,644.23118,867
2022-07-262,935.002,945.002,890.002,890.002,635.12124,638
2022-07-252,950.002,955.002,860.002,925.002,667.03192,081
2022-07-223,040.003,045.002,915.002,950.002,689.82334,338
2022-07-213,015.003,080.003,000.003,045.002,776.45255,102
2022-07-202,960.003,075.002,940.003,030.002,762.77431,831
2022-07-193,010.003,050.002,945.002,965.002,703.50346,230
2022-07-183,145.003,145.002,930.003,020.002,753.65541,342
2022-07-153,130.003,285.003,120.003,155.002,876.74797,949
2022-07-143,140.003,310.003,105.003,115.002,840.27767,026
2022-07-133,530.003,590.003,185.003,185.002,904.101,913,769
2022-07-123,485.003,765.003,430.003,545.003,232.358,598,867
2022-07-113,340.003,495.003,315.003,475.003,168.522,125,659
2022-07-083,320.003,395.003,240.003,340.003,045.43943,069
2022-07-073,380.003,500.003,325.003,340.003,045.431,749,723
2022-07-063,145.003,440.003,130.003,430.003,127.495,177,447
2022-07-053,170.003,205.003,010.003,190.002,908.66765,533
2022-07-043,330.003,570.003,010.003,190.002,908.664,019,424
2022-07-013,425.003,670.003,265.003,375.003,077.3414,689,020
2022-06-302,815.003,550.002,755.003,370.003,072.7820,656,150
2022-06-293,000.003,120.002,770.002,810.002,562.171,371,272
2022-06-282,525.003,135.002,525.002,825.002,575.857,837,953
2022-06-272,485.002,570.002,455.002,555.002,329.66261,213
2022-06-242,385.002,580.002,385.002,485.002,265.83730,173
2022-06-232,455.003,130.002,340.002,480.002,261.287,421,434
2022-06-222,660.002,675.002,455.002,495.002,274.95182,418
2022-06-212,580.002,660.002,580.002,660.002,425.4053,788
2022-06-202,760.002,805.002,500.002,620.002,388.93157,819
2022-06-172,705.002,800.002,685.002,800.002,553.05117,377
2022-06-162,845.002,895.002,785.002,835.002,584.97118,798
2022-06-152,920.002,960.002,790.002,840.002,589.53128,898
2022-06-142,965.003,010.002,820.002,955.002,694.38164,405
2022-06-133,165.003,250.002,995.003,010.002,744.53279,538
2022-06-103,200.003,225.003,170.003,195.002,913.2245,533
2022-06-093,200.003,250.003,165.003,250.002,963.37103,738
2022-06-083,215.003,240.003,185.003,190.002,908.6669,365
2022-06-073,265.003,265.003,210.003,220.002,936.0159,614
2022-06-033,280.003,325.003,250.003,265.002,977.0485,862
2022-06-023,260.003,285.003,225.003,280.002,990.7255,296
2022-05-313,240.003,295.003,225.003,260.002,972.48223,051
2022-05-303,275.003,275.003,230.003,240.002,954.2566,782
2022-05-273,310.003,310.003,225.003,235.002,949.6997,018
2022-05-263,295.003,325.003,265.003,290.002,999.8477,226
2022-05-253,350.003,370.003,295.003,300.003,008.9691,579
2022-05-243,400.003,440.003,325.003,350.003,054.55101,129
2022-05-233,375.003,420.003,310.003,400.003,100.14101,179
2022-05-203,375.003,430.003,350.003,375.003,077.3445,483
2022-05-193,400.003,400.003,315.003,375.003,077.3494,841
2022-05-183,460.003,495.003,405.003,415.003,113.8160,416
← NewerPage 18 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.