SCI Information Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,625.00 | 1,665.00 | 1,624.00 | 1,634.00 | 1,634.00 | 116,460 |
| 2026-07-16 | 1,588.00 | 1,657.00 | 1,588.00 | 1,642.00 | 1,642.00 | 103,035 |
| 2026-07-15 | 1,581.00 | 1,643.00 | 1,569.00 | 1,637.00 | 1,637.00 | 169,704 |
| 2026-07-14 | 1,536.00 | 1,594.00 | 1,536.00 | 1,580.00 | 1,580.00 | 82,353 |
| 2026-07-13 | 1,611.00 | 1,630.00 | 1,550.00 | 1,581.00 | 1,581.00 | 87,437 |
| 2026-07-10 | 1,563.00 | 1,620.00 | 1,560.00 | 1,615.00 | 1,615.00 | 57,708 |
| 2026-07-09 | 1,541.00 | 1,594.00 | 1,530.00 | 1,563.00 | 1,563.00 | 70,669 |
| 2026-07-08 | 1,555.00 | 1,560.00 | 1,527.00 | 1,548.00 | 1,548.00 | 50,472 |
| 2026-07-07 | 1,545.00 | 1,564.00 | 1,538.00 | 1,552.00 | 1,552.00 | 29,432 |
| 2026-07-06 | 1,549.00 | 1,572.00 | 1,539.00 | 1,545.00 | 1,545.00 | 90,134 |
| 2026-07-03 | 1,515.00 | 1,550.00 | 1,506.00 | 1,549.00 | 1,549.00 | 64,541 |
| 2026-07-02 | 1,511.00 | 1,544.00 | 1,511.00 | 1,520.00 | 1,520.00 | 52,703 |
| 2026-07-01 | 1,515.00 | 1,543.00 | 1,502.00 | 1,533.00 | 1,533.00 | 28,696 |
| 2026-06-30 | 1,550.00 | 1,619.00 | 1,506.00 | 1,506.00 | 1,506.00 | 137,620 |
| 2026-06-29 | 1,510.00 | 1,562.00 | 1,492.00 | 1,562.00 | 1,562.00 | 136,113 |
| 2026-06-26 | 1,532.00 | 1,532.00 | 1,470.00 | 1,492.00 | 1,492.00 | 204,171 |
| 2026-06-25 | 1,478.00 | 1,515.00 | 1,471.00 | 1,488.00 | 1,488.00 | 163,911 |
| 2026-06-24 | 1,502.00 | 1,504.00 | 1,469.00 | 1,482.00 | 1,482.00 | 172,453 |
| 2026-06-23 | 1,638.00 | 1,638.00 | 1,490.00 | 1,502.00 | 1,502.00 | 173,920 |
| 2026-06-22 | 1,600.00 | 1,600.00 | 1,543.00 | 1,558.00 | 1,558.00 | 186,655 |
| 2026-06-19 | 1,663.00 | 1,663.00 | 1,557.00 | 1,557.00 | 1,557.00 | 166,952 |
| 2026-06-18 | 1,651.00 | 1,665.00 | 1,643.00 | 1,644.00 | 1,644.00 | 137,493 |
| 2026-06-17 | 1,728.00 | 1,728.00 | 1,665.00 | 1,665.00 | 1,665.00 | 251,957 |
| 2026-06-16 | 1,748.00 | 1,749.00 | 1,695.00 | 1,727.00 | 1,727.00 | 173,308 |
| 2026-06-15 | 1,688.00 | 1,730.00 | 1,659.00 | 1,730.00 | 1,730.00 | 122,150 |
| 2026-06-12 | 1,654.00 | 1,701.00 | 1,650.00 | 1,688.00 | 1,688.00 | 158,528 |
| 2026-06-11 | 1,680.00 | 1,684.00 | 1,607.00 | 1,654.00 | 1,654.00 | 287,313 |
| 2026-06-10 | 1,569.00 | 1,745.00 | 1,543.00 | 1,684.00 | 1,684.00 | 1,203,400 |
| 2026-06-09 | 1,506.00 | 1,600.00 | 1,501.00 | 1,570.00 | 1,570.00 | 241,806 |
| 2026-06-08 | 1,578.00 | 1,590.00 | 1,525.00 | 1,525.00 | 1,525.00 | 271,171 |
| 2026-06-05 | 1,635.00 | 1,635.00 | 1,578.00 | 1,593.00 | 1,593.00 | 191,695 |
| 2026-06-04 | 1,631.00 | 1,633.00 | 1,552.00 | 1,620.00 | 1,620.00 | 175,517 |
| 2026-06-02 | 1,618.00 | 1,631.00 | 1,533.00 | 1,631.00 | 1,631.00 | 150,831 |
| 2026-06-01 | 1,691.00 | 1,701.00 | 1,595.00 | 1,623.00 | 1,623.00 | 270,734 |
| 2026-05-29 | 1,768.00 | 1,768.00 | 1,678.00 | 1,706.00 | 1,706.00 | 116,270 |
| 2026-05-28 | 1,718.00 | 1,721.00 | 1,686.00 | 1,716.00 | 1,716.00 | 183,214 |
| 2026-05-27 | 1,775.00 | 1,775.00 | 1,701.00 | 1,712.00 | 1,712.00 | 173,070 |
| 2026-05-26 | 1,830.00 | 1,834.00 | 1,732.00 | 1,760.00 | 1,760.00 | 328,379 |
| 2026-05-22 | 1,791.00 | 1,836.00 | 1,791.00 | 1,811.00 | 1,811.00 | 97,030 |
| 2026-05-21 | 1,794.00 | 1,848.00 | 1,772.00 | 1,782.00 | 1,782.00 | 173,234 |
| 2026-05-20 | 1,860.00 | 1,860.00 | 1,795.00 | 1,797.00 | 1,797.00 | 130,873 |
| 2026-05-19 | 1,890.00 | 1,900.00 | 1,820.00 | 1,837.00 | 1,837.00 | 193,840 |
| 2026-05-18 | 1,935.00 | 1,945.00 | 1,880.00 | 1,884.00 | 1,884.00 | 107,428 |
| 2026-05-15 | 1,900.00 | 1,952.00 | 1,872.00 | 1,933.00 | 1,933.00 | 156,757 |
| 2026-05-14 | 1,920.00 | 1,935.00 | 1,859.00 | 1,895.00 | 1,895.00 | 61,004 |
| 2026-05-13 | 1,879.00 | 1,935.00 | 1,863.00 | 1,907.00 | 1,907.00 | 84,246 |
| 2026-05-12 | 1,887.00 | 1,966.00 | 1,865.00 | 1,883.00 | 1,883.00 | 206,188 |
| 2026-05-11 | 1,892.00 | 1,900.00 | 1,853.00 | 1,853.00 | 1,853.00 | 177,655 |
| 2026-05-08 | 1,902.00 | 1,911.00 | 1,891.00 | 1,892.00 | 1,892.00 | 131,900 |
| 2026-05-07 | 1,915.00 | 1,925.00 | 1,897.00 | 1,917.00 | 1,917.00 | 78,619 |
| 2026-05-06 | 1,960.00 | 1,971.00 | 1,911.00 | 1,915.00 | 1,915.00 | 217,958 |
| 2026-05-04 | 1,999.00 | 1,999.00 | 1,938.00 | 1,969.00 | 1,969.00 | 208,479 |
| 2026-04-30 | 1,948.00 | 2,000.00 | 1,941.00 | 1,966.00 | 1,966.00 | 133,336 |
| 2026-04-29 | 1,934.00 | 1,985.00 | 1,934.00 | 1,948.00 | 1,948.00 | 152,121 |
| 2026-04-28 | 1,966.00 | 1,992.00 | 1,940.00 | 1,971.00 | 1,971.00 | 141,832 |
| 2026-04-27 | 2,020.00 | 2,030.00 | 1,879.00 | 1,978.00 | 1,978.00 | 328,880 |
| 2026-04-24 | 2,040.00 | 2,050.00 | 2,015.00 | 2,030.00 | 2,030.00 | 77,621 |
| 2026-04-23 | 2,045.00 | 2,045.00 | 2,000.00 | 2,035.00 | 2,035.00 | 95,098 |
| 2026-04-22 | 2,055.00 | 2,070.00 | 2,010.00 | 2,045.00 | 2,045.00 | 87,496 |
| 2026-04-21 | 2,065.00 | 2,075.00 | 2,025.00 | 2,045.00 | 2,045.00 | 59,155 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 69.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.