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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 036120.KQ stock page

SCI Information Service Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-232,350.002,380.002,310.002,360.002,272.19125,508
2025-07-222,415.002,430.002,280.002,370.002,281.81178,695
2025-07-212,430.002,475.002,390.002,410.002,320.3373,639
2025-07-182,480.002,480.002,355.002,435.002,344.40134,783
2025-07-172,445.002,490.002,440.002,445.002,354.0278,944
2025-07-162,440.002,490.002,420.002,450.002,358.8492,245
2025-07-152,455.002,480.002,410.002,440.002,349.21104,542
2025-07-142,525.002,525.002,440.002,455.002,363.6576,442
2025-07-112,525.002,540.002,455.002,525.002,431.05132,176
2025-07-102,480.002,480.002,430.002,455.002,363.65115,401
2025-07-092,470.002,535.002,440.002,500.002,406.9899,567
2025-07-082,540.002,540.002,430.002,470.002,378.09123,403
2025-07-072,560.002,565.002,490.002,495.002,402.16164,007
2025-07-042,410.002,565.002,375.002,560.002,464.74505,560
2025-07-032,460.002,485.002,280.002,405.002,315.51110,308
2025-07-022,405.002,480.002,385.002,445.002,354.02161,516
2025-07-012,375.002,395.002,350.002,375.002,286.6359,756
2025-06-302,395.002,395.002,345.002,355.002,267.3796,926
2025-06-272,430.002,545.002,350.002,380.002,291.44184,694
2025-06-262,505.002,505.002,390.002,420.002,329.95177,333
2025-06-252,505.002,535.002,470.002,505.002,411.79150,920
2025-06-242,470.002,510.002,450.002,510.002,416.60117,487
2025-06-232,530.002,530.002,435.002,450.002,358.84216,837
2025-06-202,590.002,590.002,500.002,535.002,440.67246,542
2025-06-192,600.002,605.002,525.002,550.002,455.12154,284
2025-06-182,555.002,620.002,510.002,585.002,488.81331,940
2025-06-172,530.002,630.002,500.002,550.002,455.12369,495
2025-06-162,465.002,565.002,465.002,490.002,397.35198,316
2025-06-132,545.002,575.002,495.002,500.002,406.98430,101
2025-06-122,685.002,950.002,500.002,530.002,435.864,065,760
2025-06-112,615.002,815.002,560.002,695.002,594.722,483,231
2025-06-102,495.002,615.002,465.002,550.002,455.12795,369
2025-06-092,395.002,630.002,350.002,495.002,402.162,482,332
2025-06-052,280.002,325.002,255.002,315.002,228.86134,412
2025-06-042,230.002,260.002,225.002,255.002,171.0954,202
2025-06-022,210.002,270.002,210.002,235.002,151.8445,279
2025-05-302,260.002,275.002,205.002,210.002,127.77110,554
2025-05-292,250.002,275.002,245.002,255.002,171.0959,499
2025-05-282,290.002,305.002,230.002,260.002,175.91104,578
2025-05-272,290.002,310.002,285.002,290.002,204.7952,799
2025-05-262,295.002,320.002,295.002,300.002,214.4224,965
2025-05-232,290.002,320.002,285.002,315.002,228.8648,054
2025-05-222,310.002,335.002,285.002,310.002,224.0541,025
2025-05-212,310.002,320.002,265.002,295.002,209.6059,984
2025-05-202,275.002,320.002,260.002,295.002,209.6077,461
2025-05-192,295.002,300.002,265.002,290.002,204.7987,738
2025-05-162,260.002,310.002,260.002,295.002,209.60125,500
2025-05-152,275.002,305.002,235.002,260.002,175.9185,703
2025-05-142,255.002,275.002,170.002,260.002,175.9184,178
2025-05-132,300.002,320.002,252.002,265.002,180.72101,703
2025-05-122,270.002,300.002,265.002,300.002,214.42101,002
2025-05-092,280.002,280.002,255.002,280.002,195.1670,743
2025-05-082,250.002,305.002,250.002,285.002,199.98120,225
2025-05-072,390.002,390.002,265.002,265.002,180.72235,018
2025-05-022,420.002,420.002,335.002,390.002,301.07140,418
2025-04-302,425.002,445.002,400.002,420.002,329.95194,162
2025-04-292,385.002,430.002,385.002,425.002,334.77119,494
2025-04-282,400.002,435.002,360.002,400.002,310.70118,968
2025-04-252,410.002,415.002,360.002,400.002,310.70156,817
2025-04-242,420.002,445.002,370.002,420.002,329.95134,606
← NewerPage 6 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.