Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 036120.KQ stock page

SCI Information Service Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,460.003,495.003,405.003,415.003,113.8160,416
2022-05-173,465.003,475.003,400.003,455.003,150.29104,277
2022-05-163,425.003,490.003,420.003,465.003,159.4095,263
2022-05-133,380.003,590.003,330.003,400.003,100.14420,343
2022-05-123,430.003,460.003,285.003,300.003,008.96173,029
2022-05-113,400.003,520.003,400.003,480.003,173.08126,438
2022-05-103,340.003,465.003,305.003,435.003,132.05152,176
2022-05-093,565.003,575.003,390.003,390.003,091.02198,422
2022-05-063,520.003,600.003,500.003,560.003,246.02146,743
2022-05-043,610.003,620.003,530.003,560.003,246.02168,799
2022-05-033,610.003,700.003,610.003,610.003,291.61145,399
2022-05-023,575.003,650.003,575.003,615.003,296.17164,893
2022-04-293,700.003,700.003,630.003,665.003,341.76175,949
2022-04-283,620.003,710.003,570.003,705.003,378.24292,076
2022-04-273,580.003,675.003,530.003,660.003,337.21272,079
2022-04-263,660.003,690.003,615.003,645.003,323.53432,295
2022-04-253,750.004,055.003,650.003,700.003,373.683,024,043
2022-04-223,685.003,770.003,655.003,750.003,419.27577,260
2022-04-213,795.003,795.003,635.003,730.003,401.03975,656
2022-04-203,710.003,870.003,670.003,725.003,396.472,729,750
2022-04-193,165.004,105.003,165.003,710.003,382.8018,972,000
2022-04-183,125.003,170.003,125.003,160.002,881.3022,144
2022-04-153,180.003,180.003,125.003,155.002,876.7416,673
2022-04-143,170.003,180.003,140.003,165.002,885.8626,105
2022-04-133,145.003,160.003,115.003,155.002,876.7424,575
2022-04-123,165.003,175.003,130.003,145.002,867.6326,855
2022-04-113,195.003,195.003,160.003,180.002,899.5415,498
2022-04-083,185.003,195.003,155.003,195.002,913.2225,037
2022-04-073,220.003,220.003,160.003,165.002,885.8641,367
2022-04-063,230.003,235.003,195.003,225.002,940.5743,355
2022-04-053,255.003,255.003,230.003,245.002,958.8126,073
2022-04-043,250.003,255.003,215.003,240.002,954.2542,612
2022-04-013,265.003,265.003,240.003,250.002,963.3729,133
2022-03-313,240.003,265.003,230.003,260.002,972.4839,648
2022-03-303,240.003,255.003,215.003,240.002,954.2548,619
2022-03-293,215.003,240.003,210.003,225.002,940.5722,904
2022-03-283,250.003,250.003,210.003,215.002,931.4517,963
2022-03-253,210.003,230.003,195.003,220.002,936.0135,855
2022-03-243,185.003,220.003,165.003,200.002,917.7736,103
2022-03-233,190.003,200.003,175.003,195.002,913.2227,695
2022-03-223,185.003,200.003,160.003,195.002,913.2219,165
2022-03-213,180.003,205.003,170.003,190.002,908.6614,581
2022-03-183,150.003,185.003,150.003,180.002,899.5417,274
2022-03-173,170.003,195.003,155.003,160.002,881.3033,572
2022-03-163,130.003,160.003,120.003,160.002,881.3018,663
2022-03-153,125.003,145.003,110.003,125.002,849.3929,007
2022-03-143,150.003,150.003,100.003,125.002,849.3926,407
2022-03-113,140.003,160.003,110.003,150.002,872.1822,693
2022-03-103,070.003,145.003,070.003,120.002,844.8329,240
2022-03-083,110.003,140.003,085.003,100.002,826.5938,298
2022-03-073,170.003,210.003,135.003,140.002,863.0770,372
2022-03-043,300.003,300.003,005.003,200.002,917.77202,806
2022-03-033,225.003,315.003,225.003,305.003,013.5181,316
2022-03-023,160.003,245.003,160.003,225.002,940.5724,113
2022-02-283,245.003,260.003,185.003,210.002,926.8947,873
2022-02-253,230.003,300.003,225.003,230.002,945.1378,963
2022-02-243,330.003,345.003,160.003,230.002,945.1398,339
2022-02-233,345.003,390.003,320.003,325.003,031.7552,875
2022-02-223,395.003,435.003,330.003,350.003,054.5568,935
2022-02-213,465.003,465.003,410.003,445.003,141.1737,291
← NewerPage 19 of 21 · 1,224 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.