SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,622.00 | 1,630.00 | 1,605.00 | 1,624.00 | 1,515.60 | 150,035 |
| 2023-11-01 | 1,618.00 | 1,627.00 | 1,610.00 | 1,621.00 | 1,512.80 | 75,842 |
| 2023-10-31 | 1,626.00 | 1,635.00 | 1,603.00 | 1,620.00 | 1,511.87 | 129,142 |
| 2023-10-30 | 1,625.00 | 1,626.00 | 1,610.00 | 1,626.00 | 1,517.47 | 52,845 |
| 2023-10-27 | 1,609.00 | 1,635.00 | 1,607.00 | 1,630.00 | 1,521.20 | 143,408 |
| 2023-10-26 | 1,621.00 | 1,621.00 | 1,598.00 | 1,621.00 | 1,512.80 | 164,634 |
| 2023-10-25 | 1,639.00 | 1,647.00 | 1,623.00 | 1,638.00 | 1,528.67 | 137,255 |
| 2023-10-24 | 1,615.00 | 1,640.00 | 1,593.00 | 1,639.00 | 1,529.60 | 132,830 |
| 2023-10-23 | 1,606.00 | 1,635.00 | 1,606.00 | 1,629.00 | 1,520.27 | 105,909 |
| 2023-10-20 | 1,625.00 | 1,627.00 | 1,585.00 | 1,626.00 | 1,517.47 | 187,699 |
| 2023-10-19 | 1,640.00 | 1,648.00 | 1,600.00 | 1,628.00 | 1,519.34 | 91,873 |
| 2023-10-18 | 1,642.00 | 1,670.00 | 1,634.00 | 1,654.00 | 1,543.60 | 151,435 |
| 2023-10-17 | 1,626.00 | 1,650.00 | 1,626.00 | 1,644.00 | 1,534.27 | 118,759 |
| 2023-10-16 | 1,620.00 | 1,644.00 | 1,608.00 | 1,632.00 | 1,523.07 | 191,330 |
| 2023-10-13 | 1,630.00 | 1,633.00 | 1,571.00 | 1,622.00 | 1,513.74 | 114,734 |
| 2023-10-12 | 1,631.00 | 1,639.00 | 1,615.00 | 1,635.00 | 1,525.87 | 91,544 |
| 2023-10-11 | 1,602.00 | 1,634.00 | 1,602.00 | 1,631.00 | 1,522.14 | 110,332 |
| 2023-10-10 | 1,630.00 | 1,630.00 | 1,599.00 | 1,616.00 | 1,508.14 | 56,296 |
| 2023-10-06 | 1,571.00 | 1,635.00 | 1,550.00 | 1,630.00 | 1,521.20 | 99,132 |
| 2023-10-05 | 1,610.00 | 1,620.00 | 1,575.00 | 1,589.00 | 1,482.94 | 110,682 |
| 2023-10-04 | 1,590.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,502.54 | 35,846 |
| 2023-09-27 | 1,570.00 | 1,617.00 | 1,565.00 | 1,613.00 | 1,505.34 | 81,395 |
| 2023-09-26 | 1,597.00 | 1,610.00 | 1,579.00 | 1,592.00 | 1,485.74 | 96,377 |
| 2023-09-25 | 1,606.00 | 1,631.00 | 1,589.00 | 1,616.00 | 1,508.14 | 101,274 |
| 2023-09-22 | 1,630.00 | 1,635.00 | 1,610.00 | 1,631.00 | 1,522.14 | 66,052 |
| 2023-09-21 | 1,609.00 | 1,639.00 | 1,605.00 | 1,638.00 | 1,528.67 | 172,584 |
| 2023-09-20 | 1,630.00 | 1,639.00 | 1,597.00 | 1,625.00 | 1,516.54 | 307,337 |
| 2023-09-19 | 1,648.00 | 1,654.00 | 1,624.00 | 1,640.00 | 1,530.53 | 167,240 |
| 2023-09-18 | 1,654.00 | 1,667.00 | 1,639.00 | 1,654.00 | 1,543.60 | 90,548 |
| 2023-09-15 | 1,664.00 | 1,673.00 | 1,658.00 | 1,662.00 | 1,551.07 | 39,180 |
| 2023-09-14 | 1,661.00 | 1,675.00 | 1,650.00 | 1,669.00 | 1,557.60 | 37,499 |
| 2023-09-13 | 1,663.00 | 1,680.00 | 1,655.00 | 1,665.00 | 1,553.87 | 107,362 |
| 2023-09-12 | 1,645.00 | 1,673.00 | 1,642.00 | 1,673.00 | 1,561.33 | 90,822 |
| 2023-09-11 | 1,637.00 | 1,658.00 | 1,630.00 | 1,649.00 | 1,538.93 | 48,616 |
| 2023-09-08 | 1,628.00 | 1,640.00 | 1,616.00 | 1,637.00 | 1,527.73 | 81,018 |
| 2023-09-07 | 1,640.00 | 1,647.00 | 1,613.00 | 1,633.00 | 1,524.00 | 57,218 |
| 2023-09-06 | 1,665.00 | 1,675.00 | 1,632.00 | 1,649.00 | 1,538.93 | 114,204 |
| 2023-09-05 | 1,680.00 | 1,685.00 | 1,662.00 | 1,677.00 | 1,565.06 | 40,359 |
| 2023-09-04 | 1,680.00 | 1,690.00 | 1,663.00 | 1,686.00 | 1,573.46 | 76,975 |
| 2023-09-01 | 1,685.00 | 1,690.00 | 1,663.00 | 1,690.00 | 1,577.20 | 111,885 |
| 2023-08-31 | 1,689.00 | 1,689.00 | 1,654.00 | 1,688.00 | 1,575.33 | 126,317 |
| 2023-08-30 | 1,650.00 | 1,695.00 | 1,639.00 | 1,690.00 | 1,577.20 | 340,942 |
| 2023-08-29 | 1,673.00 | 1,673.00 | 1,609.00 | 1,650.00 | 1,539.87 | 241,116 |
| 2023-08-28 | 1,591.00 | 1,687.00 | 1,581.00 | 1,671.00 | 1,559.47 | 579,144 |
| 2023-08-25 | 1,558.00 | 1,594.00 | 1,545.00 | 1,591.00 | 1,484.81 | 250,934 |
| 2023-08-24 | 1,511.00 | 1,560.00 | 1,511.00 | 1,560.00 | 1,455.87 | 98,255 |
| 2023-08-23 | 1,521.00 | 1,535.00 | 1,503.00 | 1,523.00 | 1,421.34 | 61,628 |
| 2023-08-22 | 1,520.00 | 1,525.00 | 1,503.00 | 1,521.00 | 1,419.48 | 93,185 |
| 2023-08-21 | 1,490.00 | 1,534.00 | 1,490.00 | 1,519.00 | 1,417.61 | 61,197 |
| 2023-08-18 | 1,497.00 | 1,503.00 | 1,472.00 | 1,499.00 | 1,398.95 | 68,478 |
| 2023-08-17 | 1,484.00 | 1,508.00 | 1,452.00 | 1,500.00 | 1,399.88 | 177,990 |
| 2023-08-16 | 1,524.00 | 1,524.00 | 1,480.00 | 1,496.00 | 1,396.15 | 146,598 |
| 2023-08-14 | 1,563.00 | 1,565.00 | 1,511.00 | 1,526.00 | 1,424.14 | 135,353 |
| 2023-08-11 | 1,534.00 | 1,572.00 | 1,530.00 | 1,560.00 | 1,455.87 | 92,339 |
| 2023-08-10 | 1,579.00 | 1,579.00 | 1,523.00 | 1,533.00 | 1,430.68 | 196,330 |
| 2023-08-09 | 1,578.00 | 1,600.00 | 1,554.00 | 1,579.00 | 1,473.61 | 176,972 |
| 2023-08-08 | 1,532.00 | 1,588.00 | 1,532.00 | 1,577.00 | 1,471.74 | 484,935 |
| 2023-08-07 | 1,503.00 | 1,545.00 | 1,496.00 | 1,538.00 | 1,435.34 | 295,971 |
| 2023-08-04 | 1,480.00 | 1,523.00 | 1,473.00 | 1,502.00 | 1,401.75 | 166,305 |
| 2023-08-03 | 1,490.00 | 1,493.00 | 1,461.00 | 1,487.00 | 1,387.75 | 121,230 |
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.