SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,455.00 | 1,488.00 | 1,442.00 | 1,480.00 | 1,405.03 | 139,212 |
| 2024-07-24 | 1,449.00 | 1,480.00 | 1,444.00 | 1,474.00 | 1,399.33 | 77,865 |
| 2024-07-23 | 1,450.00 | 1,460.00 | 1,444.00 | 1,450.00 | 1,376.55 | 87,785 |
| 2024-07-22 | 1,481.00 | 1,481.00 | 1,440.00 | 1,450.00 | 1,376.55 | 304,871 |
| 2024-07-19 | 1,472.00 | 1,490.00 | 1,472.00 | 1,483.00 | 1,407.88 | 65,062 |
| 2024-07-18 | 1,472.00 | 1,482.00 | 1,452.00 | 1,482.00 | 1,406.93 | 116,671 |
| 2024-07-17 | 1,492.00 | 1,496.00 | 1,472.00 | 1,480.00 | 1,405.03 | 89,152 |
| 2024-07-16 | 1,504.00 | 1,505.00 | 1,489.00 | 1,492.00 | 1,416.42 | 94,043 |
| 2024-07-15 | 1,510.00 | 1,510.00 | 1,486.00 | 1,504.00 | 1,427.81 | 109,223 |
| 2024-07-12 | 1,528.00 | 1,529.00 | 1,507.00 | 1,510.00 | 1,433.51 | 107,679 |
| 2024-07-11 | 1,514.00 | 1,529.00 | 1,506.00 | 1,528.00 | 1,450.60 | 106,030 |
| 2024-07-10 | 1,506.00 | 1,528.00 | 1,493.00 | 1,519.00 | 1,442.05 | 95,565 |
| 2024-07-09 | 1,494.00 | 1,504.00 | 1,485.00 | 1,498.00 | 1,422.12 | 79,866 |
| 2024-07-08 | 1,466.00 | 1,496.00 | 1,463.00 | 1,493.00 | 1,417.37 | 99,449 |
| 2024-07-05 | 1,508.00 | 1,509.00 | 1,470.00 | 1,473.00 | 1,398.38 | 262,811 |
| 2024-07-04 | 1,519.00 | 1,519.00 | 1,492.00 | 1,508.00 | 1,431.61 | 137,503 |
| 2024-07-03 | 1,543.00 | 1,548.00 | 1,505.00 | 1,505.00 | 1,428.76 | 324,508 |
| 2024-07-02 | 1,560.00 | 1,575.00 | 1,540.00 | 1,547.00 | 1,468.63 | 290,422 |
| 2024-07-01 | 1,574.00 | 1,575.00 | 1,554.00 | 1,568.00 | 1,488.57 | 246,089 |
| 2024-06-28 | 1,580.00 | 1,592.00 | 1,569.00 | 1,574.00 | 1,494.27 | 330,689 |
| 2024-06-27 | 1,610.00 | 1,610.00 | 1,573.00 | 1,590.00 | 1,509.46 | 542,491 |
| 2024-06-26 | 1,626.00 | 1,652.00 | 1,609.00 | 1,610.00 | 1,528.44 | 869,208 |
| 2024-06-25 | 1,639.00 | 1,643.00 | 1,592.00 | 1,635.00 | 1,552.18 | 1,089,385 |
| 2024-06-24 | 1,569.00 | 1,750.00 | 1,566.00 | 1,644.00 | 1,560.72 | 8,502,517 |
| 2024-06-21 | 1,596.00 | 1,605.00 | 1,555.00 | 1,575.00 | 1,495.22 | 331,473 |
| 2024-06-20 | 1,618.00 | 1,623.00 | 1,595.00 | 1,596.00 | 1,515.15 | 298,961 |
| 2024-06-19 | 1,640.00 | 1,649.00 | 1,611.00 | 1,618.00 | 1,536.04 | 504,263 |
| 2024-06-18 | 1,628.00 | 1,698.00 | 1,617.00 | 1,640.00 | 1,556.92 | 925,118 |
| 2024-06-17 | 1,660.00 | 1,673.00 | 1,620.00 | 1,627.00 | 1,544.58 | 465,884 |
| 2024-06-14 | 1,623.00 | 1,640.00 | 1,591.00 | 1,635.00 | 1,552.18 | 434,234 |
| 2024-06-13 | 1,658.00 | 1,666.00 | 1,607.00 | 1,623.00 | 1,540.78 | 531,369 |
| 2024-06-12 | 1,673.00 | 1,673.00 | 1,642.00 | 1,656.00 | 1,572.11 | 522,985 |
| 2024-06-11 | 1,698.00 | 1,718.00 | 1,642.00 | 1,665.00 | 1,580.66 | 1,477,552 |
| 2024-06-10 | 1,603.00 | 1,690.00 | 1,596.00 | 1,651.00 | 1,567.37 | 1,375,410 |
| 2024-06-07 | 1,608.00 | 1,638.00 | 1,582.00 | 1,600.00 | 1,518.95 | 938,489 |
| 2024-06-05 | 1,565.00 | 1,598.00 | 1,555.00 | 1,595.00 | 1,514.20 | 747,175 |
| 2024-06-04 | 1,565.00 | 1,596.00 | 1,538.00 | 1,552.00 | 1,473.38 | 1,036,871 |
| 2024-06-03 | 1,618.00 | 1,647.00 | 1,539.00 | 1,540.00 | 1,461.99 | 1,841,159 |
| 2024-05-31 | 1,655.00 | 1,730.00 | 1,562.00 | 1,593.00 | 1,512.30 | 3,649,107 |
| 2024-05-30 | 1,582.00 | 1,741.00 | 1,565.00 | 1,645.00 | 1,561.67 | 8,834,743 |
| 2024-05-29 | 1,530.00 | 1,737.00 | 1,518.00 | 1,630.00 | 1,547.43 | 16,842,740 |
| 2024-05-28 | 1,492.00 | 1,497.00 | 1,470.00 | 1,487.00 | 1,411.67 | 69,207 |
| 2024-05-27 | 1,500.00 | 1,503.00 | 1,480.00 | 1,480.00 | 1,405.03 | 76,133 |
| 2024-05-24 | 1,507.00 | 1,509.00 | 1,483.00 | 1,496.00 | 1,420.22 | 43,586 |
| 2024-05-23 | 1,510.00 | 1,513.00 | 1,501.00 | 1,503.00 | 1,426.86 | 30,228 |
| 2024-05-22 | 1,507.00 | 1,514.00 | 1,496.00 | 1,510.00 | 1,433.51 | 39,105 |
| 2024-05-21 | 1,515.00 | 1,515.00 | 1,487.00 | 1,507.00 | 1,430.66 | 104,889 |
| 2024-05-20 | 1,546.00 | 1,546.00 | 1,503.00 | 1,514.00 | 1,437.31 | 95,476 |
| 2024-05-17 | 1,527.00 | 1,536.00 | 1,521.00 | 1,531.00 | 1,453.44 | 58,075 |
| 2024-05-16 | 1,491.00 | 1,547.00 | 1,491.00 | 1,540.00 | 1,461.99 | 279,544 |
| 2024-05-14 | 1,456.00 | 1,500.00 | 1,450.00 | 1,484.00 | 1,408.83 | 162,959 |
| 2024-05-13 | 1,496.00 | 1,500.00 | 1,448.00 | 1,456.00 | 1,382.24 | 306,658 |
| 2024-05-10 | 1,496.00 | 1,510.00 | 1,490.00 | 1,495.00 | 1,419.27 | 56,122 |
| 2024-05-09 | 1,500.00 | 1,503.00 | 1,491.00 | 1,495.00 | 1,419.27 | 50,468 |
| 2024-05-08 | 1,487.00 | 1,506.00 | 1,474.00 | 1,501.00 | 1,424.96 | 89,983 |
| 2024-05-07 | 1,500.00 | 1,500.00 | 1,488.00 | 1,488.00 | 1,412.62 | 48,617 |
| 2024-05-03 | 1,498.00 | 1,503.00 | 1,493.00 | 1,497.00 | 1,421.17 | 34,800 |
| 2024-05-02 | 1,487.00 | 1,505.00 | 1,482.00 | 1,505.00 | 1,428.76 | 39,604 |
| 2024-04-30 | 1,486.00 | 1,515.00 | 1,467.00 | 1,487.00 | 1,411.67 | 255,795 |
| 2024-04-29 | 1,495.00 | 1,500.00 | 1,480.00 | 1,481.00 | 1,405.98 | 69,078 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 35.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.