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
2022-02-183,440.003,490.003,415.003,475.003,168.5259,785
2022-02-173,480.003,530.003,405.003,425.003,122.93134,268
2022-02-163,270.003,485.003,270.003,480.003,173.08170,748
2022-02-153,305.003,565.003,230.003,260.002,972.48605,798
2022-02-143,230.003,305.003,215.003,305.003,013.5181,459
2022-02-113,250.003,280.003,225.003,255.002,967.9236,514
2022-02-103,315.003,320.003,225.003,245.002,958.8132,696
2022-02-093,270.003,315.003,270.003,310.003,018.0722,372
2022-02-083,300.003,300.003,250.003,265.002,977.0436,935
2022-02-073,280.003,280.003,245.003,265.002,977.0434,747
2022-02-043,220.003,280.003,220.003,255.002,967.9224,985
2022-02-033,165.003,230.003,165.003,210.002,926.8940,023
2022-01-283,075.003,155.003,060.003,150.002,872.1832,538
2022-01-273,170.003,205.003,080.003,100.002,826.5971,610
2022-01-263,170.003,225.003,170.003,185.002,904.1057,589
2022-01-253,200.003,240.003,130.003,170.002,890.4298,963
2022-01-243,285.003,290.003,190.003,230.002,945.1392,378
2022-01-213,320.003,320.003,280.003,285.002,995.2830,298
2022-01-203,265.003,320.003,265.003,315.003,022.6344,188
2022-01-193,255.003,335.003,255.003,295.003,004.4076,146
2022-01-183,315.003,340.003,275.003,280.002,990.7249,762
2022-01-173,285.003,320.003,270.003,310.003,018.0739,066
2022-01-143,230.003,295.003,230.003,285.002,995.2849,630
2022-01-133,275.003,285.003,245.003,285.002,995.2831,312
2022-01-123,195.003,260.003,190.003,255.002,967.9231,736
2022-01-113,235.003,245.003,150.003,200.002,917.7750,963
2022-01-103,170.003,235.003,170.003,230.002,945.1345,324
2022-01-073,255.003,255.003,190.003,220.002,936.0133,249
2022-01-063,305.003,335.003,085.003,190.002,908.66155,066
2022-01-053,340.003,345.003,315.003,320.003,027.1926,772
2022-01-043,315.003,365.003,315.003,340.003,045.4338,181
2022-01-033,390.003,390.003,330.003,345.003,049.9921,400
2021-12-303,340.003,365.003,315.003,335.003,040.8716,148
2021-12-293,345.003,360.003,315.003,340.003,045.4326,606
2021-12-283,330.003,380.003,320.003,330.002,999.8462,860
2021-12-273,405.003,405.003,325.003,365.003,031.3783,542
2021-12-243,380.003,430.003,365.003,375.003,040.3861,853
2021-12-233,610.003,625.003,330.003,410.003,071.91301,835
2021-12-223,400.003,470.003,370.003,470.003,125.96384,998
2021-12-213,460.003,460.003,390.003,400.003,062.9041,224
2021-12-203,525.003,525.003,420.003,460.003,116.95108,343
2021-12-173,350.003,490.003,345.003,490.003,143.97142,716
2021-12-163,305.003,400.003,275.003,380.003,044.8894,972
2021-12-153,275.003,310.003,250.003,275.002,950.2930,756
2021-12-143,270.003,305.003,270.003,290.002,963.8028,473
2021-12-133,310.003,310.003,280.003,300.002,972.8126,233
2021-12-103,280.003,345.003,275.003,285.002,959.3043,806
2021-12-093,270.003,300.003,265.003,295.002,968.3129,211
2021-12-083,300.003,315.003,250.003,270.002,945.7939,003
2021-12-073,280.003,290.003,230.003,255.002,932.2736,248
2021-12-063,260.003,265.003,195.003,210.002,891.7441,565
2021-12-033,245.003,275.003,225.003,270.002,945.7929,349
2021-12-023,155.003,240.003,155.003,230.002,909.7543,122
2021-12-013,180.003,265.003,175.003,210.002,891.7464,726
2021-11-303,305.003,490.003,205.003,215.002,896.24136,662
2021-11-293,260.003,380.003,260.003,320.002,990.8375,451
2021-11-263,505.003,520.003,365.003,435.003,094.43103,553
2021-11-253,410.003,515.003,405.003,485.003,139.4780,497
2021-11-243,340.003,415.003,340.003,405.003,067.4058,272
2021-11-233,435.003,455.003,370.003,370.003,035.8754,403
← NewerPage 20 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.