SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 2,140.00 | 2,155.00 | 2,125.00 | 2,155.00 | 2,011.16 | 119,642 |
| 2023-02-07 | 2,145.00 | 2,155.00 | 2,120.00 | 2,140.00 | 1,997.16 | 132,683 |
| 2023-02-06 | 2,115.00 | 2,165.00 | 2,100.00 | 2,155.00 | 2,011.16 | 337,262 |
| 2023-02-03 | 2,120.00 | 2,120.00 | 2,085.00 | 2,120.00 | 1,978.50 | 162,843 |
| 2023-02-02 | 2,130.00 | 2,130.00 | 2,100.00 | 2,120.00 | 1,978.50 | 153,107 |
| 2023-02-01 | 2,110.00 | 2,140.00 | 2,095.00 | 2,115.00 | 1,973.83 | 226,320 |
| 2023-01-31 | 2,080.00 | 2,110.00 | 2,070.00 | 2,105.00 | 1,964.50 | 179,170 |
| 2023-01-30 | 1,979.00 | 2,140.00 | 1,977.00 | 2,090.00 | 1,950.50 | 999,691 |
| 2023-01-27 | 1,939.00 | 1,985.00 | 1,936.00 | 1,979.00 | 1,846.91 | 208,392 |
| 2023-01-26 | 1,931.00 | 1,944.00 | 1,930.00 | 1,939.00 | 1,809.58 | 277,546 |
| 2023-01-25 | 1,957.00 | 1,968.00 | 1,931.00 | 1,931.00 | 1,802.11 | 365,940 |
| 2023-01-20 | 1,945.00 | 1,960.00 | 1,940.00 | 1,955.00 | 1,824.51 | 145,278 |
| 2023-01-19 | 1,935.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,819.84 | 115,500 |
| 2023-01-18 | 1,945.00 | 1,960.00 | 1,930.00 | 1,945.00 | 1,815.18 | 90,988 |
| 2023-01-17 | 1,925.00 | 1,945.00 | 1,920.00 | 1,945.00 | 1,815.18 | 166,742 |
| 2023-01-16 | 1,925.00 | 1,935.00 | 1,905.00 | 1,930.00 | 1,801.18 | 174,880 |
| 2023-01-13 | 1,930.00 | 1,940.00 | 1,900.00 | 1,925.00 | 1,796.51 | 310,294 |
| 2023-01-12 | 1,945.00 | 1,945.00 | 1,915.00 | 1,930.00 | 1,801.18 | 193,955 |
| 2023-01-11 | 1,940.00 | 1,950.00 | 1,930.00 | 1,945.00 | 1,815.18 | 117,772 |
| 2023-01-10 | 1,880.00 | 1,935.00 | 1,880.00 | 1,930.00 | 1,801.18 | 235,814 |
| 2023-01-09 | 1,840.00 | 1,895.00 | 1,840.00 | 1,895.00 | 1,768.51 | 161,590 |
| 2023-01-06 | 1,810.00 | 1,845.00 | 1,795.00 | 1,835.00 | 1,712.52 | 77,234 |
| 2023-01-05 | 1,810.00 | 1,825.00 | 1,790.00 | 1,820.00 | 1,698.52 | 93,624 |
| 2023-01-04 | 1,760.00 | 1,820.00 | 1,760.00 | 1,820.00 | 1,698.52 | 54,513 |
| 2023-01-03 | 1,795.00 | 1,805.00 | 1,680.00 | 1,795.00 | 1,675.19 | 180,414 |
| 2023-01-02 | 1,825.00 | 1,845.00 | 1,785.00 | 1,805.00 | 1,684.52 | 135,439 |
| 2022-12-29 | 1,870.00 | 1,875.00 | 1,820.00 | 1,835.00 | 1,712.52 | 207,932 |
| 2022-12-28 | 1,885.00 | 1,900.00 | 1,865.00 | 1,885.00 | 1,759.18 | 136,610 |
| 2022-12-27 | 1,895.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,740.52 | 203,745 |
| 2022-12-26 | 1,835.00 | 1,885.00 | 1,835.00 | 1,880.00 | 1,722.20 | 227,073 |
| 2022-12-23 | 1,845.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,694.71 | 209,615 |
| 2022-12-22 | 1,865.00 | 1,865.00 | 1,830.00 | 1,850.00 | 1,694.71 | 170,445 |
| 2022-12-21 | 1,845.00 | 1,860.00 | 1,820.00 | 1,845.00 | 1,690.13 | 278,936 |
| 2022-12-20 | 1,815.00 | 1,835.00 | 1,805.00 | 1,820.00 | 1,667.23 | 138,135 |
| 2022-12-19 | 1,790.00 | 1,830.00 | 1,785.00 | 1,810.00 | 1,658.07 | 126,687 |
| 2022-12-16 | 1,735.00 | 1,835.00 | 1,725.00 | 1,800.00 | 1,648.91 | 287,891 |
| 2022-12-15 | 1,765.00 | 1,775.00 | 1,745.00 | 1,760.00 | 1,612.27 | 78,464 |
| 2022-12-14 | 1,735.00 | 1,785.00 | 1,725.00 | 1,765.00 | 1,616.85 | 145,579 |
| 2022-12-13 | 1,710.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,566.46 | 85,126 |
| 2022-12-12 | 1,680.00 | 1,705.00 | 1,675.00 | 1,705.00 | 1,561.88 | 92,125 |
| 2022-12-09 | 1,685.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,538.98 | 113,835 |
| 2022-12-08 | 1,665.00 | 1,700.00 | 1,665.00 | 1,670.00 | 1,529.82 | 76,784 |
| 2022-12-07 | 1,670.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,538.98 | 211,225 |
| 2022-12-06 | 1,735.00 | 1,740.00 | 1,650.00 | 1,675.00 | 1,534.40 | 213,596 |
| 2022-12-05 | 1,755.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,593.95 | 131,145 |
| 2022-12-02 | 1,770.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,607.69 | 115,848 |
| 2022-12-01 | 1,780.00 | 1,780.00 | 1,750.00 | 1,770.00 | 1,621.43 | 62,748 |
| 2022-11-30 | 1,745.00 | 1,780.00 | 1,745.00 | 1,755.00 | 1,607.69 | 105,991 |
| 2022-11-29 | 1,735.00 | 1,755.00 | 1,735.00 | 1,750.00 | 1,603.11 | 61,368 |
| 2022-11-28 | 1,755.00 | 1,775.00 | 1,745.00 | 1,745.00 | 1,598.53 | 114,358 |
| 2022-11-25 | 1,765.00 | 1,775.00 | 1,735.00 | 1,760.00 | 1,612.27 | 112,472 |
| 2022-11-24 | 1,740.00 | 1,765.00 | 1,735.00 | 1,750.00 | 1,603.11 | 87,402 |
| 2022-11-23 | 1,760.00 | 1,775.00 | 1,735.00 | 1,735.00 | 1,589.37 | 79,788 |
| 2022-11-22 | 1,765.00 | 1,790.00 | 1,750.00 | 1,755.00 | 1,607.69 | 121,394 |
| 2022-11-21 | 1,765.00 | 1,790.00 | 1,725.00 | 1,780.00 | 1,630.59 | 147,548 |
| 2022-11-18 | 1,750.00 | 1,765.00 | 1,705.00 | 1,760.00 | 1,612.27 | 167,571 |
| 2022-11-17 | 1,725.00 | 1,745.00 | 1,705.00 | 1,740.00 | 1,593.95 | 137,681 |
| 2022-11-16 | 1,745.00 | 1,750.00 | 1,715.00 | 1,730.00 | 1,584.79 | 131,229 |
| 2022-11-15 | 1,710.00 | 1,795.00 | 1,705.00 | 1,740.00 | 1,593.95 | 252,850 |
| 2022-11-14 | 1,700.00 | 1,710.00 | 1,685.00 | 1,695.00 | 1,552.72 | 104,340 |
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.