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
2025-01-232,295.002,295.002,265.002,275.002,190.3590,188
2025-01-222,315.002,320.002,260.002,275.002,190.3587,932
2025-01-212,300.002,350.002,275.002,325.002,238.4989,096
2025-01-202,335.002,335.002,265.002,320.002,233.6752,123
2025-01-172,355.002,355.002,305.002,320.002,233.6790,983
2025-01-162,360.002,360.002,315.002,340.002,252.93139,450
2025-01-152,425.002,430.002,360.002,390.002,301.07121,332
2025-01-142,445.002,450.002,395.002,425.002,334.77188,901
2025-01-132,395.002,525.002,390.002,465.002,373.28461,030
2025-01-102,330.002,365.002,320.002,360.002,272.19141,314
2025-01-092,370.002,375.002,310.002,350.002,262.56150,140
2025-01-082,390.002,390.002,325.002,375.002,286.6397,486
2025-01-072,360.002,390.002,350.002,370.002,281.81135,371
2025-01-062,375.002,385.002,305.002,370.002,281.81140,734
2025-01-032,370.002,410.002,350.002,380.002,291.44179,132
2025-01-022,440.002,440.002,330.002,400.002,310.70339,338
2024-12-302,440.002,560.002,390.002,450.002,358.84841,736
2024-12-272,275.002,725.002,275.002,415.002,325.145,565,355
2024-12-262,370.002,370.002,285.002,320.002,175.9198,976
2024-12-242,280.002,350.002,250.002,310.002,166.53112,151
2024-12-232,325.002,325.002,215.002,275.002,133.70155,781
2024-12-202,260.002,385.002,260.002,335.002,189.98407,477
2024-12-192,225.002,275.002,160.002,275.002,133.70306,893
2024-12-182,185.002,195.002,135.002,180.002,044.6073,749
2024-12-172,240.002,240.002,170.002,185.002,049.29104,179
2024-12-162,195.002,265.002,140.002,240.002,100.88195,072
2024-12-132,155.002,205.002,155.002,195.002,058.67110,289
2024-12-122,155.002,200.002,120.002,155.002,021.16167,871
2024-12-112,095.002,190.002,090.002,185.002,049.29200,373
2024-12-102,075.002,160.002,055.002,120.001,988.33441,737
2024-12-092,120.002,210.002,050.002,145.002,011.781,494,407
2024-12-062,040.002,125.002,010.002,060.001,932.06225,949
2024-12-052,035.002,065.002,025.002,025.001,899.2345,244
2024-12-042,030.002,120.002,020.002,065.001,936.7467,514
2024-12-032,010.002,100.002,010.002,080.001,950.8144,452
2024-12-022,050.002,105.002,030.002,040.001,913.3044,057
2024-11-292,080.002,095.002,010.002,075.001,946.1276,544
2024-11-282,080.002,110.002,055.002,070.001,941.4344,582
2024-11-272,055.002,095.002,040.002,080.001,950.8173,340
2024-11-262,025.002,070.002,005.002,055.001,927.3737,722
2024-11-251,993.002,035.001,993.002,025.001,899.2357,054
2024-11-221,981.002,020.001,981.002,005.001,880.4768,205
2024-11-212,025.002,030.001,995.002,005.001,880.4758,335
2024-11-202,070.002,070.002,000.002,015.001,889.8580,319
2024-11-192,035.002,070.002,030.002,045.001,917.9944,093
2024-11-182,020.002,105.002,020.002,050.001,922.6844,564
2024-11-151,955.002,085.001,955.002,045.001,917.99142,630
2024-11-142,020.002,060.001,995.001,995.001,871.09155,142
2024-11-132,050.002,130.002,020.002,020.001,894.54317,037
2024-11-122,245.002,510.002,035.002,105.001,974.261,373,579
2024-11-112,260.002,320.002,260.002,265.002,124.3257,064
2024-11-082,290.002,330.002,250.002,300.002,157.1577,227
2024-11-072,370.002,390.002,310.002,310.002,166.5348,185
2024-11-062,300.002,390.002,270.002,370.002,222.8068,725
2024-11-052,325.002,360.002,300.002,300.002,157.1529,703
2024-11-042,305.002,325.002,285.002,320.002,175.9155,576
2024-11-012,345.002,350.002,290.002,305.002,161.8498,307
2024-10-312,255.002,315.002,215.002,310.002,166.53101,662
2024-10-302,265.002,290.002,240.002,250.002,110.2561,725
2024-10-292,230.002,280.002,225.002,265.002,124.3229,786
← NewerPage 8 of 21 · 1,227 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.