See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.79▲ 2.72%
← 042110.KQ stock page

SCD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,245.002,260.002,215.002,225.002,076.49291,337
2023-05-042,210.002,265.002,200.002,230.002,081.15646,771
2023-05-032,155.002,200.002,150.002,190.002,043.82303,799
2023-05-022,180.002,190.002,150.002,160.002,015.83340,643
2023-04-282,230.002,230.002,155.002,160.002,015.83220,260
2023-04-272,135.002,200.002,125.002,200.002,053.16271,736
2023-04-262,195.002,210.002,135.002,140.001,997.16229,261
2023-04-252,225.002,245.002,165.002,190.002,043.82390,783
2023-04-242,235.002,270.002,210.002,225.002,076.49294,398
2023-04-212,225.002,265.002,205.002,230.002,081.15412,523
2023-04-202,275.002,310.002,210.002,225.002,076.49715,015
2023-04-192,250.002,265.002,200.002,250.002,099.82425,135
2023-04-182,200.002,260.002,175.002,225.002,076.49519,481
2023-04-172,185.002,215.002,165.002,200.002,053.16245,474
2023-04-142,200.002,220.002,160.002,170.002,025.16425,177
2023-04-132,130.002,195.002,100.002,190.002,043.82302,270
2023-04-122,115.002,140.002,110.002,135.001,992.49255,809
2023-04-112,095.002,135.002,065.002,130.001,987.83201,726
2023-04-102,150.002,160.002,080.002,095.001,955.16253,241
2023-04-072,145.002,170.002,140.002,145.002,001.83100,657
2023-04-062,170.002,170.002,125.002,140.001,997.16239,252
2023-04-052,175.002,190.002,160.002,160.002,015.83150,784
2023-04-042,180.002,205.002,170.002,185.002,039.16208,006
2023-04-032,180.002,225.002,160.002,190.002,043.82333,305
2023-03-312,180.002,180.002,145.002,160.002,015.83171,423
2023-03-302,130.002,180.002,125.002,165.002,020.49306,642
2023-03-292,095.002,125.002,080.002,115.001,973.83174,285
2023-03-282,075.002,115.002,075.002,095.001,955.16110,644
2023-03-272,090.002,105.002,065.002,085.001,945.83147,193
2023-03-242,105.002,125.002,095.002,095.001,955.16109,580
2023-03-232,075.002,145.002,075.002,105.001,964.50428,838
2023-03-222,065.002,100.002,030.002,100.001,959.83169,407
2023-03-212,105.002,120.002,035.002,050.001,913.17311,164
2023-03-202,090.002,135.002,085.002,105.001,964.5083,324
2023-03-172,110.002,120.002,070.002,105.001,964.50184,694
2023-03-162,080.002,110.002,050.002,110.001,969.16122,298
2023-03-152,050.002,115.002,040.002,105.001,964.50459,672
2023-03-142,085.002,110.001,984.002,020.001,885.17645,263
2023-03-132,105.002,130.002,045.002,100.001,959.83377,236
2023-03-102,150.002,170.002,115.002,140.001,997.16179,573
2023-03-092,150.002,175.002,130.002,170.002,025.16186,008
2023-03-082,165.002,190.002,145.002,150.002,006.49203,099
2023-03-072,180.002,215.002,175.002,180.002,034.49279,233
2023-03-062,185.002,200.002,165.002,185.002,039.16145,806
2023-03-032,185.002,190.002,165.002,185.002,039.16148,595
2023-03-022,140.002,185.002,140.002,180.002,034.49358,124
2023-02-282,110.002,150.002,105.002,145.002,001.83333,421
2023-02-272,115.002,120.002,085.002,120.001,978.50147,108
2023-02-242,120.002,140.002,100.002,120.001,978.50227,238
2023-02-232,075.002,130.002,035.002,115.001,973.83336,761
2023-02-222,115.002,300.002,055.002,065.001,927.173,786,678
2023-02-212,130.002,145.002,115.002,140.001,997.16105,277
2023-02-202,100.002,135.002,080.002,130.001,987.83107,416
2023-02-172,055.002,110.002,030.002,105.001,964.50254,272
2023-02-162,030.002,080.002,020.002,075.001,936.50361,393
2023-02-152,100.002,100.002,015.002,030.001,894.50390,823
2023-02-142,120.002,140.002,075.002,090.001,950.50311,957
2023-02-132,120.002,140.002,100.002,125.001,983.16151,367
2023-02-102,140.002,145.002,115.002,130.001,987.83250,067
2023-02-092,145.002,155.002,135.002,145.002,001.8398,359
← NewerPage 15 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2735.0000 KRW
2023-12-2730.0000 KRW
2022-12-2835.0000 KRW
2021-12-2930.0000 KRW
2020-12-2920.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.