SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,486.00 | 1,500.00 | 1,481.00 | 1,494.00 | 1,418.32 | 69,395 |
| 2024-04-25 | 1,505.00 | 1,507.00 | 1,487.00 | 1,495.00 | 1,419.27 | 51,138 |
| 2024-04-24 | 1,510.00 | 1,515.00 | 1,491.00 | 1,504.00 | 1,427.81 | 36,085 |
| 2024-04-23 | 1,494.00 | 1,520.00 | 1,494.00 | 1,505.00 | 1,428.76 | 49,890 |
| 2024-04-22 | 1,481.00 | 1,500.00 | 1,481.00 | 1,494.00 | 1,418.32 | 32,500 |
| 2024-04-19 | 1,515.00 | 1,525.00 | 1,473.00 | 1,481.00 | 1,405.98 | 78,243 |
| 2024-04-18 | 1,500.00 | 1,519.00 | 1,499.00 | 1,510.00 | 1,433.51 | 18,370 |
| 2024-04-17 | 1,473.00 | 1,520.00 | 1,473.00 | 1,500.00 | 1,424.02 | 40,234 |
| 2024-04-16 | 1,496.00 | 1,530.00 | 1,471.00 | 1,481.00 | 1,405.98 | 127,965 |
| 2024-04-15 | 1,530.00 | 1,561.00 | 1,501.00 | 1,501.00 | 1,424.96 | 68,164 |
| 2024-04-12 | 1,541.00 | 1,549.00 | 1,521.00 | 1,531.00 | 1,453.44 | 42,560 |
| 2024-04-11 | 1,544.00 | 1,545.00 | 1,523.00 | 1,540.00 | 1,461.99 | 44,255 |
| 2024-04-09 | 1,535.00 | 1,549.00 | 1,533.00 | 1,533.00 | 1,455.34 | 33,295 |
| 2024-04-08 | 1,535.00 | 1,545.00 | 1,524.00 | 1,535.00 | 1,457.24 | 54,736 |
| 2024-04-05 | 1,511.00 | 1,549.00 | 1,501.00 | 1,537.00 | 1,459.14 | 110,665 |
| 2024-04-04 | 1,540.00 | 1,592.00 | 1,527.00 | 1,538.00 | 1,460.09 | 129,140 |
| 2024-04-03 | 1,555.00 | 1,555.00 | 1,531.00 | 1,539.00 | 1,461.04 | 54,598 |
| 2024-04-02 | 1,579.00 | 1,580.00 | 1,551.00 | 1,558.00 | 1,479.08 | 73,591 |
| 2024-04-01 | 1,539.00 | 1,588.00 | 1,539.00 | 1,583.00 | 1,502.81 | 101,191 |
| 2024-03-29 | 1,560.00 | 1,560.00 | 1,530.00 | 1,539.00 | 1,461.04 | 53,753 |
| 2024-03-28 | 1,549.00 | 1,568.00 | 1,543.00 | 1,548.00 | 1,469.58 | 60,385 |
| 2024-03-27 | 1,565.00 | 1,570.00 | 1,551.00 | 1,564.00 | 1,484.77 | 50,578 |
| 2024-03-26 | 1,546.00 | 1,590.00 | 1,546.00 | 1,564.00 | 1,484.77 | 155,932 |
| 2024-03-25 | 1,520.00 | 1,579.00 | 1,520.00 | 1,543.00 | 1,464.84 | 225,356 |
| 2024-03-22 | 1,525.00 | 1,525.00 | 1,509.00 | 1,512.00 | 1,435.41 | 51,831 |
| 2024-03-21 | 1,494.00 | 1,527.00 | 1,483.00 | 1,518.00 | 1,441.10 | 118,390 |
| 2024-03-20 | 1,495.00 | 1,497.00 | 1,479.00 | 1,483.00 | 1,407.88 | 90,288 |
| 2024-03-19 | 1,545.00 | 1,545.00 | 1,491.00 | 1,495.00 | 1,419.27 | 162,748 |
| 2024-03-18 | 1,465.00 | 1,602.00 | 1,458.00 | 1,548.00 | 1,469.58 | 392,776 |
| 2024-03-15 | 1,510.00 | 1,510.00 | 1,457.00 | 1,457.00 | 1,383.19 | 459,613 |
| 2024-03-14 | 1,522.00 | 1,529.00 | 1,498.00 | 1,511.00 | 1,434.46 | 342,652 |
| 2024-03-13 | 1,554.00 | 1,555.00 | 1,519.00 | 1,532.00 | 1,454.39 | 153,544 |
| 2024-03-12 | 1,550.00 | 1,563.00 | 1,537.00 | 1,552.00 | 1,473.38 | 50,740 |
| 2024-03-11 | 1,544.00 | 1,568.00 | 1,539.00 | 1,555.00 | 1,476.23 | 47,847 |
| 2024-03-08 | 1,559.00 | 1,565.00 | 1,520.00 | 1,545.00 | 1,466.74 | 159,690 |
| 2024-03-07 | 1,619.00 | 1,619.00 | 1,541.00 | 1,559.00 | 1,480.03 | 318,897 |
| 2024-03-06 | 1,603.00 | 1,632.00 | 1,594.00 | 1,594.00 | 1,513.25 | 79,271 |
| 2024-03-05 | 1,630.00 | 1,630.00 | 1,602.00 | 1,615.00 | 1,533.19 | 42,379 |
| 2024-03-04 | 1,608.00 | 1,630.00 | 1,606.00 | 1,630.00 | 1,547.43 | 54,143 |
| 2024-02-29 | 1,586.00 | 1,613.00 | 1,579.00 | 1,609.00 | 1,527.49 | 100,621 |
| 2024-02-28 | 1,614.00 | 1,632.00 | 1,595.00 | 1,598.00 | 1,517.05 | 114,120 |
| 2024-02-27 | 1,635.00 | 1,645.00 | 1,595.00 | 1,614.00 | 1,532.24 | 115,823 |
| 2024-02-26 | 1,641.00 | 1,649.00 | 1,620.00 | 1,638.00 | 1,555.02 | 58,310 |
| 2024-02-23 | 1,650.00 | 1,650.00 | 1,620.00 | 1,642.00 | 1,558.82 | 70,676 |
| 2024-02-22 | 1,620.00 | 1,647.00 | 1,585.00 | 1,642.00 | 1,558.82 | 388,506 |
| 2024-02-21 | 1,695.00 | 1,695.00 | 1,627.00 | 1,628.00 | 1,545.53 | 321,941 |
| 2024-02-20 | 1,725.00 | 1,730.00 | 1,675.00 | 1,683.00 | 1,597.74 | 400,197 |
| 2024-02-19 | 1,726.00 | 1,735.00 | 1,722.00 | 1,729.00 | 1,641.41 | 96,833 |
| 2024-02-16 | 1,725.00 | 1,740.00 | 1,724.00 | 1,732.00 | 1,644.26 | 53,810 |
| 2024-02-15 | 1,725.00 | 1,740.00 | 1,725.00 | 1,734.00 | 1,646.16 | 50,801 |
| 2024-02-14 | 1,744.00 | 1,744.00 | 1,722.00 | 1,732.00 | 1,644.26 | 282,280 |
| 2024-02-13 | 1,740.00 | 1,748.00 | 1,735.00 | 1,745.00 | 1,656.60 | 88,395 |
| 2024-02-08 | 1,746.00 | 1,755.00 | 1,721.00 | 1,744.00 | 1,655.65 | 187,335 |
| 2024-02-07 | 1,757.00 | 1,760.00 | 1,723.00 | 1,745.00 | 1,656.60 | 120,542 |
| 2024-02-06 | 1,756.00 | 1,767.00 | 1,744.00 | 1,760.00 | 1,670.84 | 42,156 |
| 2024-02-05 | 1,754.00 | 1,765.00 | 1,752.00 | 1,760.00 | 1,670.84 | 39,002 |
| 2024-02-02 | 1,746.00 | 1,770.00 | 1,729.00 | 1,759.00 | 1,669.89 | 367,747 |
| 2024-02-01 | 1,731.00 | 1,765.00 | 1,724.00 | 1,762.00 | 1,672.74 | 218,436 |
| 2024-01-31 | 1,741.00 | 1,752.00 | 1,725.00 | 1,745.00 | 1,656.60 | 71,786 |
| 2024-01-30 | 1,741.00 | 1,760.00 | 1,735.00 | 1,752.00 | 1,663.25 | 66,159 |
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.