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
2025-04-242,420.002,445.002,370.002,420.002,329.95134,606
2025-04-232,410.002,430.002,365.002,420.002,329.95177,690
2025-04-222,510.002,545.002,400.002,435.002,344.40585,037
2025-04-212,465.002,510.002,395.002,510.002,416.60404,390
2025-04-182,375.002,455.002,350.002,395.002,305.88485,297
2025-04-172,370.002,400.002,350.002,390.002,301.07264,440
2025-04-162,375.002,430.002,335.002,385.002,296.26376,221
2025-04-152,370.002,385.002,320.002,370.002,281.81531,905
2025-04-142,315.002,500.002,290.002,400.002,310.701,847,327
2025-04-112,100.002,575.002,095.002,350.002,262.566,763,959
2025-04-102,115.002,115.002,065.002,100.002,021.86100,881
2025-04-092,090.002,120.002,055.002,095.002,017.05223,891
2025-04-082,080.002,140.002,060.002,115.002,036.30149,140
2025-04-072,175.002,175.002,090.002,110.002,031.49296,896
2025-04-042,085.002,145.002,080.002,115.002,036.30264,921
2025-04-032,170.002,170.002,070.002,085.002,007.42296,761
2025-04-022,090.002,135.002,085.002,110.002,031.49207,364
2025-04-012,075.002,135.002,070.002,115.002,036.30375,594
2025-03-312,115.002,300.002,055.002,110.002,031.493,363,917
2025-03-282,065.002,065.002,040.002,060.001,983.3520,881
2025-03-272,070.002,085.002,050.002,065.001,988.1631,651
2025-03-262,100.002,100.002,050.002,070.001,992.9875,760
2025-03-252,060.002,115.002,060.002,105.002,026.6762,476
2025-03-242,100.002,100.002,075.002,080.002,002.6034,916
2025-03-212,060.002,110.002,060.002,100.002,021.8640,523
2025-03-202,110.002,120.002,060.002,075.001,997.7988,947
2025-03-192,135.002,135.002,105.002,110.002,031.4935,899
2025-03-182,135.002,145.002,120.002,130.002,050.7424,724
2025-03-172,150.002,150.002,125.002,135.002,055.5640,980
2025-03-142,160.002,170.002,145.002,165.002,084.4439,805
2025-03-132,150.002,175.002,130.002,165.002,084.4485,850
2025-03-122,150.002,160.002,125.002,150.002,070.0056,832
2025-03-112,200.002,260.002,135.002,150.002,070.00291,386
2025-03-102,125.002,145.002,100.002,140.002,060.3745,996
2025-03-072,180.002,190.002,115.002,150.002,070.0085,889
2025-03-062,170.002,190.002,160.002,180.002,098.8852,492
2025-03-052,155.002,185.002,145.002,170.002,089.2674,159
2025-03-042,255.002,255.002,145.002,160.002,079.63155,936
2025-02-282,250.002,275.002,230.002,245.002,161.47163,795
2025-02-272,285.002,290.002,235.002,250.002,166.2869,602
2025-02-262,265.002,295.002,260.002,290.002,204.7955,683
2025-02-252,280.002,280.002,235.002,280.002,195.16137,657
2025-02-242,295.002,295.002,245.002,270.002,185.5399,371
2025-02-212,255.002,285.002,255.002,285.002,199.9867,708
2025-02-202,270.002,285.002,255.002,275.002,190.3583,030
2025-02-192,245.002,275.002,240.002,275.002,190.3567,279
2025-02-182,255.002,270.002,235.002,250.002,166.2862,414
2025-02-172,240.002,260.002,230.002,255.002,171.0968,726
2025-02-142,220.002,295.002,200.002,220.002,137.4096,312
2025-02-132,230.002,245.002,190.002,215.002,132.5897,905
2025-02-122,240.002,260.002,205.002,230.002,147.0248,274
2025-02-112,225.002,250.002,210.002,235.002,151.8436,539
2025-02-102,260.002,270.002,225.002,235.002,151.8471,843
2025-02-072,245.002,280.002,240.002,260.002,175.9145,994
2025-02-062,290.002,290.002,240.002,270.002,185.5353,072
2025-02-052,295.002,295.002,255.002,280.002,195.1667,529
2025-02-042,210.002,315.002,210.002,300.002,214.42125,652
2025-02-032,255.002,335.002,255.002,280.002,195.16310,746
2025-01-312,270.002,280.002,220.002,225.002,142.21119,518
2025-01-242,275.002,290.002,235.002,285.002,199.9846,221
← NewerPage 7 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.