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
2024-10-282,215.002,285.002,215.002,250.002,110.2546,907
2024-10-252,295.002,315.002,225.002,240.002,100.8899,086
2024-10-242,350.002,350.002,315.002,320.002,175.9129,963
2024-10-232,390.002,390.002,310.002,330.002,185.29126,831
2024-10-222,340.002,410.002,340.002,390.002,241.56156,951
2024-10-212,365.002,380.002,305.002,340.002,194.6660,373
2024-10-182,360.002,390.002,350.002,385.002,236.8762,046
2024-10-172,350.002,385.002,335.002,385.002,236.8745,854
2024-10-162,350.002,405.002,340.002,360.002,213.4294,403
2024-10-152,365.002,390.002,340.002,365.002,218.1149,967
2024-10-142,330.002,375.002,325.002,370.002,222.8075,810
2024-10-112,340.002,390.002,340.002,350.002,204.04131,968
2024-10-102,495.002,500.002,350.002,360.002,213.42275,370
2024-10-082,515.002,545.002,495.002,500.002,344.7382,362
2024-10-072,510.002,550.002,490.002,500.002,344.73184,508
2024-10-042,550.002,570.002,485.002,485.002,330.66175,243
2024-10-022,635.002,660.002,555.002,575.002,415.07191,362
2024-09-302,575.002,665.002,565.002,635.002,471.34334,221
2024-09-272,560.002,610.002,560.002,575.002,415.07103,883
2024-09-262,615.002,625.002,545.002,565.002,405.69249,881
2024-09-252,585.002,640.002,565.002,630.002,466.65268,154
2024-09-242,570.002,610.002,550.002,585.002,424.45142,479
2024-09-232,570.002,615.002,545.002,575.002,415.07126,430
2024-09-202,500.002,585.002,470.002,585.002,424.45190,561
2024-09-192,560.002,610.002,495.002,515.002,358.80252,756
2024-09-132,585.002,640.002,535.002,570.002,410.38376,794
2024-09-122,600.002,635.002,570.002,585.002,424.45600,393
2024-09-112,715.002,790.002,650.002,685.002,518.24944,791
2024-09-102,655.002,835.002,635.002,790.002,616.72926,657
2024-09-093,090.003,120.002,695.002,695.002,527.622,303,941
2024-09-062,820.003,025.002,810.002,920.002,738.641,870,692
2024-09-052,805.003,065.002,755.002,875.002,696.443,815,645
2024-09-042,900.003,115.002,700.002,865.002,687.068,979,736
2024-09-032,635.002,720.002,625.002,680.002,513.55185,003
2024-09-022,605.002,675.002,585.002,635.002,471.34160,054
2024-08-302,565.002,625.002,540.002,625.002,461.96202,273
2024-08-292,535.002,630.002,525.002,600.002,438.52517,909
2024-08-282,480.002,560.002,480.002,495.002,340.04259,491
2024-08-272,495.002,570.002,470.002,500.002,344.73205,816
2024-08-262,550.002,560.002,410.002,480.002,325.97394,977
2024-08-232,630.002,750.002,575.002,590.002,429.141,074,226
2024-08-222,640.002,815.002,530.002,530.002,372.861,493,387
2024-08-212,570.002,815.002,550.002,670.002,504.171,427,123
2024-08-202,520.002,575.002,485.002,545.002,386.93331,835
2024-08-192,440.002,555.002,405.002,545.002,386.93333,196
2024-08-162,495.002,520.002,435.002,465.002,311.90267,117
2024-08-142,415.002,535.002,360.002,530.002,372.86380,819
2024-08-132,550.002,620.002,470.002,475.002,321.28558,825
2024-08-122,560.002,580.002,495.002,565.002,405.69368,128
2024-08-092,500.002,640.002,480.002,575.002,415.07875,620
2024-08-082,800.002,895.002,630.002,690.002,522.932,003,281
2024-08-072,725.002,785.002,635.002,760.002,588.581,456,021
2024-08-062,500.002,895.002,315.002,750.002,579.207,193,686
2024-08-052,335.002,825.002,335.002,675.002,508.868,509,718
2024-08-022,385.002,540.002,340.002,355.002,208.731,123,332
2024-08-012,270.002,330.002,240.002,290.002,147.77152,770
2024-07-312,345.002,450.002,190.002,260.002,119.63347,715
2024-07-302,225.002,400.002,225.002,345.002,199.35421,588
2024-07-292,200.002,270.002,185.002,240.002,100.88129,640
2024-07-262,230.002,340.002,155.002,215.002,077.43392,068
← NewerPage 9 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.