SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,725.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,557.30 | 199,513 |
| 2022-11-10 | 1,645.00 | 1,710.00 | 1,645.00 | 1,690.00 | 1,548.14 | 222,421 |
| 2022-11-09 | 1,645.00 | 1,675.00 | 1,645.00 | 1,665.00 | 1,525.24 | 83,825 |
| 2022-11-08 | 1,620.00 | 1,655.00 | 1,620.00 | 1,645.00 | 1,506.92 | 139,716 |
| 2022-11-07 | 1,610.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,484.02 | 80,051 |
| 2022-11-04 | 1,600.00 | 1,610.00 | 1,575.00 | 1,600.00 | 1,465.70 | 101,596 |
| 2022-11-03 | 1,535.00 | 1,610.00 | 1,525.00 | 1,590.00 | 1,456.54 | 168,136 |
| 2022-11-02 | 1,560.00 | 1,575.00 | 1,545.00 | 1,555.00 | 1,424.48 | 86,175 |
| 2022-11-01 | 1,545.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,438.22 | 71,861 |
| 2022-10-31 | 1,535.00 | 1,565.00 | 1,520.00 | 1,540.00 | 1,410.73 | 155,986 |
| 2022-10-28 | 1,520.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,396.99 | 82,987 |
| 2022-10-27 | 1,500.00 | 1,525.00 | 1,495.00 | 1,525.00 | 1,396.99 | 42,257 |
| 2022-10-26 | 1,520.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,364.93 | 96,979 |
| 2022-10-25 | 1,520.00 | 1,535.00 | 1,495.00 | 1,510.00 | 1,383.25 | 91,357 |
| 2022-10-24 | 1,500.00 | 1,530.00 | 1,485.00 | 1,505.00 | 1,378.67 | 115,033 |
| 2022-10-21 | 1,500.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,351.19 | 78,747 |
| 2022-10-20 | 1,505.00 | 1,525.00 | 1,475.00 | 1,505.00 | 1,378.67 | 193,126 |
| 2022-10-19 | 1,555.00 | 1,555.00 | 1,505.00 | 1,515.00 | 1,387.83 | 242,722 |
| 2022-10-18 | 1,570.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,410.73 | 326,270 |
| 2022-10-17 | 1,510.00 | 1,545.00 | 1,485.00 | 1,535.00 | 1,406.15 | 140,608 |
| 2022-10-14 | 1,445.00 | 1,540.00 | 1,445.00 | 1,530.00 | 1,401.57 | 385,754 |
| 2022-10-13 | 1,505.00 | 1,515.00 | 1,390.00 | 1,415.00 | 1,296.23 | 567,165 |
| 2022-10-12 | 1,530.00 | 1,555.00 | 1,495.00 | 1,510.00 | 1,383.25 | 330,308 |
| 2022-10-11 | 1,590.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,410.73 | 203,669 |
| 2022-10-07 | 1,610.00 | 1,650.00 | 1,610.00 | 1,625.00 | 1,488.60 | 103,764 |
| 2022-10-06 | 1,560.00 | 1,630.00 | 1,560.00 | 1,615.00 | 1,479.44 | 168,773 |
| 2022-10-05 | 1,595.00 | 1,610.00 | 1,555.00 | 1,560.00 | 1,429.06 | 109,310 |
| 2022-10-04 | 1,550.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,438.22 | 102,776 |
| 2022-09-30 | 1,500.00 | 1,555.00 | 1,495.00 | 1,535.00 | 1,406.15 | 115,711 |
| 2022-09-29 | 1,550.00 | 1,600.00 | 1,535.00 | 1,540.00 | 1,410.73 | 219,957 |
| 2022-09-28 | 1,570.00 | 1,615.00 | 1,500.00 | 1,530.00 | 1,401.57 | 348,400 |
| 2022-09-27 | 1,555.00 | 1,610.00 | 1,545.00 | 1,600.00 | 1,465.70 | 268,604 |
| 2022-09-26 | 1,655.00 | 1,660.00 | 1,560.00 | 1,585.00 | 1,451.96 | 642,951 |
| 2022-09-23 | 1,710.00 | 1,725.00 | 1,665.00 | 1,670.00 | 1,529.82 | 249,197 |
| 2022-09-22 | 1,705.00 | 1,730.00 | 1,675.00 | 1,725.00 | 1,580.21 | 238,185 |
| 2022-09-21 | 1,715.00 | 1,745.00 | 1,715.00 | 1,720.00 | 1,575.63 | 93,443 |
| 2022-09-20 | 1,705.00 | 1,745.00 | 1,700.00 | 1,730.00 | 1,584.79 | 218,239 |
| 2022-09-19 | 1,775.00 | 1,785.00 | 1,670.00 | 1,685.00 | 1,543.56 | 961,833 |
| 2022-09-16 | 1,785.00 | 1,795.00 | 1,755.00 | 1,795.00 | 1,644.33 | 163,462 |
| 2022-09-15 | 1,805.00 | 1,810.00 | 1,785.00 | 1,790.00 | 1,639.75 | 99,013 |
| 2022-09-14 | 1,760.00 | 1,815.00 | 1,760.00 | 1,805.00 | 1,653.49 | 127,556 |
| 2022-09-13 | 1,830.00 | 1,845.00 | 1,815.00 | 1,830.00 | 1,676.39 | 138,383 |
| 2022-09-08 | 1,830.00 | 1,850.00 | 1,810.00 | 1,815.00 | 1,662.65 | 127,626 |
| 2022-09-07 | 1,820.00 | 1,850.00 | 1,805.00 | 1,830.00 | 1,676.39 | 198,209 |
| 2022-09-06 | 1,755.00 | 1,840.00 | 1,755.00 | 1,840.00 | 1,685.55 | 444,712 |
| 2022-09-05 | 1,785.00 | 1,805.00 | 1,745.00 | 1,755.00 | 1,607.69 | 299,748 |
| 2022-09-02 | 1,815.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,648.91 | 169,871 |
| 2022-09-01 | 1,875.00 | 1,880.00 | 1,795.00 | 1,795.00 | 1,644.33 | 426,336 |
| 2022-08-31 | 1,915.00 | 1,920.00 | 1,870.00 | 1,880.00 | 1,722.20 | 610,253 |
| 2022-08-30 | 1,890.00 | 1,945.00 | 1,890.00 | 1,915.00 | 1,754.26 | 451,057 |
| 2022-08-29 | 1,860.00 | 1,895.00 | 1,830.00 | 1,885.00 | 1,726.78 | 310,225 |
| 2022-08-26 | 1,895.00 | 1,915.00 | 1,875.00 | 1,905.00 | 1,745.10 | 230,750 |
| 2022-08-25 | 1,845.00 | 1,895.00 | 1,845.00 | 1,885.00 | 1,726.78 | 164,663 |
| 2022-08-24 | 1,840.00 | 1,860.00 | 1,830.00 | 1,845.00 | 1,690.13 | 180,741 |
| 2022-08-23 | 1,850.00 | 1,920.00 | 1,835.00 | 1,845.00 | 1,690.13 | 367,392 |
| 2022-08-22 | 1,895.00 | 1,940.00 | 1,840.00 | 1,870.00 | 1,713.03 | 494,496 |
| 2022-08-19 | 1,880.00 | 1,910.00 | 1,865.00 | 1,900.00 | 1,740.52 | 334,898 |
| 2022-08-18 | 1,805.00 | 1,895.00 | 1,805.00 | 1,890.00 | 1,731.36 | 381,405 |
| 2022-08-17 | 1,865.00 | 1,880.00 | 1,810.00 | 1,825.00 | 1,671.81 | 506,849 |
| 2022-08-16 | 1,880.00 | 1,905.00 | 1,865.00 | 1,870.00 | 1,713.03 | 266,372 |
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.