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%WTI99.46▲ 2.38%
← 042110.KQ stock page

SCD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-121,865.001,885.001,850.001,875.001,717.61177,351
2022-08-111,870.001,885.001,845.001,865.001,708.45279,941
2022-08-101,880.001,910.001,850.001,865.001,708.45303,529
2022-08-091,885.001,920.001,805.001,895.001,735.94928,843
2022-08-081,970.001,975.001,860.001,885.001,726.78889,268
2022-08-051,985.002,010.001,965.001,980.001,813.80265,456
2022-08-041,990.002,020.001,980.001,990.001,822.96264,697
2022-08-031,960.002,005.001,950.001,990.001,822.96320,780
2022-08-022,005.002,005.001,950.001,965.001,800.06622,157
2022-08-012,050.002,050.001,985.002,005.001,836.70698,463
2022-07-292,090.002,115.002,005.002,040.001,868.77734,034
2022-07-282,120.002,150.002,070.002,080.001,905.41699,762
2022-07-272,160.002,165.002,090.002,110.001,932.89630,583
2022-07-262,230.002,240.002,165.002,180.001,997.01810,330
2022-07-252,110.002,240.002,105.002,225.002,038.241,707,308
2022-07-222,080.002,140.002,060.002,085.001,909.99733,613
2022-07-212,095.002,110.002,065.002,075.001,900.83592,665
2022-07-202,020.002,170.001,980.002,110.001,932.894,283,090
2022-07-192,010.002,030.001,980.001,995.001,827.54381,886
2022-07-182,060.002,060.002,000.002,020.001,850.44361,637
2022-07-152,030.002,070.001,980.002,055.001,882.51453,724
2022-07-141,950.002,045.001,950.002,030.001,859.60549,873
2022-07-131,995.002,015.001,900.001,985.001,818.381,047,069
2022-07-122,115.002,135.001,965.002,005.001,836.701,362,707
2022-07-112,250.002,250.002,125.002,155.001,974.11927,647
2022-07-082,295.002,295.002,235.002,250.002,061.14398,183
2022-07-072,290.002,330.002,220.002,260.002,070.30623,890
2022-07-062,450.002,455.002,210.002,270.002,079.461,420,539
2022-07-052,410.002,495.002,360.002,425.002,221.45928,319
2022-07-042,500.002,540.002,345.002,410.002,207.711,666,029
2022-07-012,470.002,470.002,360.002,430.002,226.031,012,420
2022-06-302,470.002,515.002,365.002,380.002,180.231,171,854
2022-06-292,285.002,450.002,260.002,450.002,244.351,257,368
2022-06-282,245.002,350.002,215.002,310.002,116.10698,040
2022-06-272,180.002,250.002,155.002,205.002,019.92566,296
2022-06-242,070.002,125.002,000.002,125.001,946.63610,753
2022-06-232,140.002,240.002,015.002,015.001,845.861,177,541
2022-06-222,285.002,305.002,150.002,160.001,978.69540,208
2022-06-212,255.002,320.002,245.002,270.002,079.46553,831
2022-06-202,375.002,375.002,215.002,230.002,042.82639,743
2022-06-172,225.002,370.002,135.002,340.002,143.58795,862
2022-06-162,235.002,375.002,235.002,275.002,084.04983,397
2022-06-152,305.002,325.002,125.002,180.001,997.011,065,430
2022-06-142,305.002,355.002,255.002,305.002,111.52800,365
2022-06-132,430.002,430.002,325.002,370.002,171.07737,750
2022-06-102,470.002,500.002,440.002,480.002,271.83340,705
2022-06-092,580.002,580.002,470.002,485.002,276.41754,835
2022-06-082,590.002,630.002,540.002,570.002,354.28514,999
2022-06-072,675.002,675.002,575.002,590.002,372.60758,288
2022-06-032,700.002,700.002,625.002,670.002,445.88541,541
2022-06-022,655.002,720.002,650.002,655.002,432.14989,648
2022-05-312,600.002,700.002,580.002,655.002,432.141,079,501
2022-05-302,585.002,675.002,570.002,590.002,372.60667,785
2022-05-272,600.002,605.002,540.002,570.002,354.28789,749
2022-05-262,605.002,645.002,555.002,565.002,349.70831,879
2022-05-252,660.002,670.002,550.002,605.002,386.341,357,338
2022-05-242,735.002,750.002,645.002,645.002,422.981,873,760
2022-05-232,695.002,735.002,640.002,720.002,491.691,570,810
2022-05-202,505.002,735.002,505.002,690.002,464.206,105,373
2022-05-192,495.002,595.002,470.002,540.002,326.801,743,388
← NewerPage 18 of 21 · 1,223 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.