SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,497.00 | 1,515.00 | 1,484.00 | 1,490.00 | 1,390.55 | 148,271 |
| 2023-08-01 | 1,510.00 | 1,512.00 | 1,487.00 | 1,497.00 | 1,397.08 | 129,614 |
| 2023-07-31 | 1,518.00 | 1,530.00 | 1,498.00 | 1,514.00 | 1,412.94 | 132,961 |
| 2023-07-28 | 1,496.00 | 1,543.00 | 1,485.00 | 1,516.00 | 1,414.81 | 212,395 |
| 2023-07-27 | 1,395.00 | 1,497.00 | 1,395.00 | 1,495.00 | 1,395.21 | 269,104 |
| 2023-07-26 | 1,437.00 | 1,454.00 | 1,375.00 | 1,404.00 | 1,310.29 | 616,922 |
| 2023-07-25 | 1,445.00 | 1,457.00 | 1,430.00 | 1,446.00 | 1,349.48 | 149,302 |
| 2023-07-24 | 1,498.00 | 1,499.00 | 1,432.00 | 1,458.00 | 1,360.68 | 346,814 |
| 2023-07-21 | 1,501.00 | 1,514.00 | 1,497.00 | 1,498.00 | 1,398.01 | 132,763 |
| 2023-07-20 | 1,526.00 | 1,526.00 | 1,501.00 | 1,508.00 | 1,407.35 | 186,389 |
| 2023-07-19 | 1,510.00 | 1,544.00 | 1,506.00 | 1,526.00 | 1,424.14 | 160,402 |
| 2023-07-18 | 1,541.00 | 1,557.00 | 1,505.00 | 1,506.00 | 1,405.48 | 205,686 |
| 2023-07-17 | 1,535.00 | 1,557.00 | 1,533.00 | 1,546.00 | 1,442.81 | 44,372 |
| 2023-07-14 | 1,551.00 | 1,555.00 | 1,530.00 | 1,545.00 | 1,441.88 | 125,155 |
| 2023-07-13 | 1,552.00 | 1,563.00 | 1,549.00 | 1,550.00 | 1,446.54 | 79,356 |
| 2023-07-12 | 1,571.00 | 1,575.00 | 1,543.00 | 1,557.00 | 1,453.07 | 183,459 |
| 2023-07-11 | 1,571.00 | 1,579.00 | 1,557.00 | 1,571.00 | 1,466.14 | 134,489 |
| 2023-07-10 | 1,567.00 | 1,580.00 | 1,541.00 | 1,571.00 | 1,466.14 | 217,152 |
| 2023-07-07 | 1,583.00 | 1,604.00 | 1,556.00 | 1,576.00 | 1,470.81 | 155,296 |
| 2023-07-06 | 1,639.00 | 1,641.00 | 1,586.00 | 1,588.00 | 1,482.01 | 621,969 |
| 2023-07-05 | 1,694.00 | 1,700.00 | 1,574.00 | 1,636.00 | 1,526.80 | 521,390 |
| 2023-07-04 | 1,711.00 | 1,721.00 | 1,692.00 | 1,694.00 | 1,580.93 | 207,650 |
| 2023-07-03 | 1,719.00 | 1,735.00 | 1,710.00 | 1,716.00 | 1,601.46 | 137,221 |
| 2023-06-30 | 1,710.00 | 1,714.00 | 1,690.00 | 1,714.00 | 1,599.60 | 118,948 |
| 2023-06-29 | 1,709.00 | 1,796.00 | 1,695.00 | 1,696.00 | 1,582.80 | 663,856 |
| 2023-06-28 | 1,715.00 | 1,717.00 | 1,690.00 | 1,710.00 | 1,595.86 | 429,212 |
| 2023-06-27 | 1,721.00 | 1,725.00 | 1,708.00 | 1,718.00 | 1,603.33 | 91,756 |
| 2023-06-26 | 1,706.00 | 1,725.00 | 1,692.00 | 1,721.00 | 1,606.13 | 222,586 |
| 2023-06-23 | 1,725.00 | 1,731.00 | 1,701.00 | 1,720.00 | 1,605.19 | 240,867 |
| 2023-06-22 | 1,735.00 | 1,741.00 | 1,719.00 | 1,735.00 | 1,619.19 | 192,495 |
| 2023-06-21 | 1,764.00 | 1,764.00 | 1,730.00 | 1,735.00 | 1,619.19 | 223,251 |
| 2023-06-20 | 1,775.00 | 1,817.00 | 1,763.00 | 1,764.00 | 1,646.26 | 367,287 |
| 2023-06-19 | 1,763.00 | 1,834.00 | 1,762.00 | 1,774.00 | 1,655.59 | 685,237 |
| 2023-06-16 | 1,721.00 | 1,756.00 | 1,721.00 | 1,746.00 | 1,629.46 | 327,151 |
| 2023-06-15 | 1,727.00 | 1,737.00 | 1,712.00 | 1,721.00 | 1,606.13 | 106,813 |
| 2023-06-14 | 1,747.00 | 1,755.00 | 1,700.00 | 1,726.00 | 1,610.79 | 328,828 |
| 2023-06-13 | 1,776.00 | 1,780.00 | 1,744.00 | 1,758.00 | 1,640.66 | 221,394 |
| 2023-06-12 | 1,786.00 | 1,786.00 | 1,755.00 | 1,774.00 | 1,655.59 | 114,801 |
| 2023-06-09 | 1,759.00 | 1,781.00 | 1,751.00 | 1,775.00 | 1,656.52 | 122,829 |
| 2023-06-08 | 1,740.00 | 1,761.00 | 1,727.00 | 1,759.00 | 1,641.59 | 231,430 |
| 2023-06-07 | 1,745.00 | 1,750.00 | 1,728.00 | 1,737.00 | 1,621.06 | 188,501 |
| 2023-06-05 | 1,732.00 | 1,744.00 | 1,721.00 | 1,735.00 | 1,619.19 | 256,049 |
| 2023-06-02 | 1,734.00 | 1,757.00 | 1,710.00 | 1,733.00 | 1,617.33 | 169,483 |
| 2023-06-01 | 1,765.00 | 1,770.00 | 1,723.00 | 1,733.00 | 1,617.33 | 223,877 |
| 2023-05-31 | 1,755.00 | 1,785.00 | 1,750.00 | 1,765.00 | 1,647.19 | 242,364 |
| 2023-05-30 | 1,690.00 | 1,759.00 | 1,690.00 | 1,744.00 | 1,627.59 | 468,890 |
| 2023-05-26 | 1,748.00 | 1,760.00 | 1,676.00 | 1,687.00 | 1,574.40 | 964,953 |
| 2023-05-25 | 1,820.00 | 1,823.00 | 1,759.00 | 1,761.00 | 1,643.46 | 617,058 |
| 2023-05-24 | 1,872.00 | 1,877.00 | 1,814.00 | 1,816.00 | 1,694.79 | 652,096 |
| 2023-05-23 | 1,887.00 | 1,891.00 | 1,866.00 | 1,878.00 | 1,752.65 | 488,742 |
| 2023-05-22 | 1,872.00 | 1,879.00 | 1,845.00 | 1,873.00 | 1,747.98 | 300,883 |
| 2023-05-19 | 1,899.00 | 1,899.00 | 1,853.00 | 1,872.00 | 1,747.05 | 399,731 |
| 2023-05-18 | 1,918.00 | 1,918.00 | 1,821.00 | 1,885.00 | 1,759.18 | 932,555 |
| 2023-05-17 | 1,800.00 | 2,010.00 | 1,778.00 | 1,919.00 | 1,790.91 | 4,422,383 |
| 2023-05-16 | 2,240.00 | 2,275.00 | 1,675.00 | 1,786.00 | 1,666.79 | 4,665,524 |
| 2023-05-15 | 2,230.00 | 2,270.00 | 2,210.00 | 2,250.00 | 2,099.82 | 456,242 |
| 2023-05-12 | 2,240.00 | 2,240.00 | 2,195.00 | 2,215.00 | 2,067.15 | 230,562 |
| 2023-05-11 | 2,265.00 | 2,280.00 | 2,215.00 | 2,220.00 | 2,071.82 | 294,963 |
| 2023-05-10 | 2,265.00 | 2,305.00 | 2,250.00 | 2,250.00 | 2,099.82 | 518,061 |
| 2023-05-09 | 2,240.00 | 2,275.00 | 2,215.00 | 2,265.00 | 2,113.82 | 575,984 |
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.