SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,741.00 | 1,760.00 | 1,735.00 | 1,752.00 | 1,663.25 | 66,159 |
| 2024-01-29 | 1,755.00 | 1,759.00 | 1,742.00 | 1,750.00 | 1,661.35 | 58,121 |
| 2024-01-26 | 1,735.00 | 1,759.00 | 1,731.00 | 1,758.00 | 1,668.95 | 81,959 |
| 2024-01-25 | 1,766.00 | 1,774.00 | 1,711.00 | 1,745.00 | 1,656.60 | 135,338 |
| 2024-01-24 | 1,774.00 | 1,779.00 | 1,762.00 | 1,775.00 | 1,685.08 | 70,181 |
| 2024-01-23 | 1,761.00 | 1,778.00 | 1,748.00 | 1,778.00 | 1,687.93 | 105,618 |
| 2024-01-22 | 1,778.00 | 1,783.00 | 1,757.00 | 1,774.00 | 1,684.14 | 66,629 |
| 2024-01-19 | 1,760.00 | 1,783.00 | 1,757.00 | 1,778.00 | 1,687.93 | 75,495 |
| 2024-01-18 | 1,710.00 | 1,775.00 | 1,710.00 | 1,769.00 | 1,679.39 | 206,125 |
| 2024-01-17 | 1,788.00 | 1,788.00 | 1,720.00 | 1,735.00 | 1,647.11 | 275,947 |
| 2024-01-16 | 1,790.00 | 1,799.00 | 1,766.00 | 1,791.00 | 1,700.27 | 102,976 |
| 2024-01-15 | 1,786.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,704.07 | 135,127 |
| 2024-01-12 | 1,820.00 | 1,829.00 | 1,787.00 | 1,798.00 | 1,706.92 | 145,945 |
| 2024-01-11 | 1,803.00 | 1,819.00 | 1,799.00 | 1,817.00 | 1,724.96 | 188,569 |
| 2024-01-10 | 1,795.00 | 1,813.00 | 1,787.00 | 1,808.00 | 1,716.41 | 110,617 |
| 2024-01-09 | 1,810.00 | 1,811.00 | 1,789.00 | 1,802.00 | 1,710.72 | 133,228 |
| 2024-01-08 | 1,820.00 | 1,825.00 | 1,785.00 | 1,810.00 | 1,718.31 | 213,700 |
| 2024-01-05 | 1,794.00 | 1,823.00 | 1,792.00 | 1,816.00 | 1,724.01 | 313,058 |
| 2024-01-04 | 1,790.00 | 1,795.00 | 1,780.00 | 1,794.00 | 1,703.12 | 153,206 |
| 2024-01-03 | 1,755.00 | 1,793.00 | 1,754.00 | 1,790.00 | 1,699.32 | 295,099 |
| 2024-01-02 | 1,755.00 | 1,767.00 | 1,742.00 | 1,761.00 | 1,671.79 | 89,068 |
| 2023-12-28 | 1,755.00 | 1,755.00 | 1,735.00 | 1,753.00 | 1,664.20 | 73,235 |
| 2023-12-27 | 1,751.00 | 1,760.00 | 1,739.00 | 1,755.00 | 1,666.10 | 102,621 |
| 2023-12-26 | 1,763.00 | 1,770.00 | 1,732.00 | 1,770.00 | 1,651.86 | 228,069 |
| 2023-12-22 | 1,772.00 | 1,785.00 | 1,748.00 | 1,763.00 | 1,645.32 | 213,128 |
| 2023-12-21 | 1,725.00 | 1,780.00 | 1,715.00 | 1,778.00 | 1,659.32 | 312,731 |
| 2023-12-20 | 1,705.00 | 1,729.00 | 1,701.00 | 1,729.00 | 1,613.59 | 236,345 |
| 2023-12-19 | 1,705.00 | 1,714.00 | 1,690.00 | 1,705.00 | 1,591.20 | 70,224 |
| 2023-12-18 | 1,671.00 | 1,722.00 | 1,669.00 | 1,705.00 | 1,591.20 | 318,727 |
| 2023-12-15 | 1,668.00 | 1,674.00 | 1,653.00 | 1,672.00 | 1,560.40 | 98,891 |
| 2023-12-14 | 1,664.00 | 1,673.00 | 1,659.00 | 1,668.00 | 1,556.67 | 57,606 |
| 2023-12-13 | 1,662.00 | 1,669.00 | 1,655.00 | 1,664.00 | 1,552.93 | 129,468 |
| 2023-12-12 | 1,662.00 | 1,665.00 | 1,650.00 | 1,662.00 | 1,551.07 | 58,823 |
| 2023-12-11 | 1,654.00 | 1,668.00 | 1,651.00 | 1,662.00 | 1,551.07 | 112,988 |
| 2023-12-08 | 1,616.00 | 1,653.00 | 1,616.00 | 1,651.00 | 1,540.80 | 163,832 |
| 2023-12-07 | 1,621.00 | 1,627.00 | 1,609.00 | 1,626.00 | 1,517.47 | 83,275 |
| 2023-12-06 | 1,620.00 | 1,640.00 | 1,619.00 | 1,625.00 | 1,516.54 | 88,487 |
| 2023-12-05 | 1,615.00 | 1,632.00 | 1,614.00 | 1,630.00 | 1,521.20 | 101,999 |
| 2023-12-04 | 1,634.00 | 1,640.00 | 1,616.00 | 1,627.00 | 1,518.40 | 128,240 |
| 2023-12-01 | 1,640.00 | 1,650.00 | 1,629.00 | 1,640.00 | 1,530.53 | 112,072 |
| 2023-11-30 | 1,641.00 | 1,650.00 | 1,637.00 | 1,647.00 | 1,537.07 | 101,495 |
| 2023-11-29 | 1,633.00 | 1,654.00 | 1,629.00 | 1,641.00 | 1,531.47 | 117,931 |
| 2023-11-28 | 1,655.00 | 1,669.00 | 1,631.00 | 1,631.00 | 1,522.14 | 125,872 |
| 2023-11-27 | 1,665.00 | 1,686.00 | 1,627.00 | 1,660.00 | 1,549.20 | 225,815 |
| 2023-11-24 | 1,660.00 | 1,682.00 | 1,653.00 | 1,679.00 | 1,566.93 | 151,466 |
| 2023-11-23 | 1,695.00 | 1,706.00 | 1,652.00 | 1,670.00 | 1,558.53 | 343,278 |
| 2023-11-22 | 1,616.00 | 1,730.00 | 1,615.00 | 1,700.00 | 1,586.53 | 1,045,726 |
| 2023-11-21 | 1,617.00 | 1,625.00 | 1,610.00 | 1,616.00 | 1,508.14 | 102,226 |
| 2023-11-20 | 1,618.00 | 1,626.00 | 1,611.00 | 1,626.00 | 1,517.47 | 134,503 |
| 2023-11-17 | 1,620.00 | 1,629.00 | 1,611.00 | 1,616.00 | 1,508.14 | 43,497 |
| 2023-11-16 | 1,622.00 | 1,633.00 | 1,614.00 | 1,628.00 | 1,519.34 | 95,509 |
| 2023-11-15 | 1,618.00 | 1,625.00 | 1,613.00 | 1,622.00 | 1,513.74 | 72,570 |
| 2023-11-14 | 1,609.00 | 1,619.00 | 1,603.00 | 1,618.00 | 1,510.00 | 52,174 |
| 2023-11-13 | 1,610.00 | 1,619.00 | 1,604.00 | 1,619.00 | 1,510.94 | 71,041 |
| 2023-11-10 | 1,609.00 | 1,615.00 | 1,599.00 | 1,613.00 | 1,505.34 | 108,176 |
| 2023-11-09 | 1,620.00 | 1,624.00 | 1,605.00 | 1,615.00 | 1,507.20 | 77,345 |
| 2023-11-08 | 1,616.00 | 1,627.00 | 1,606.00 | 1,620.00 | 1,511.87 | 142,070 |
| 2023-11-07 | 1,630.00 | 1,635.00 | 1,601.00 | 1,614.00 | 1,506.27 | 137,131 |
| 2023-11-06 | 1,627.00 | 1,640.00 | 1,621.00 | 1,632.00 | 1,523.07 | 101,926 |
| 2023-11-03 | 1,617.00 | 1,629.00 | 1,613.00 | 1,628.00 | 1,519.34 | 58,582 |
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.