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%WTI99.29▲ 2.20%
← 042110.KQ stock page

SCD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,545.002,575.002,500.002,545.002,331.382,002,915
2022-05-172,450.002,660.002,425.002,555.002,340.5414,828,430
2022-05-162,225.002,485.002,215.002,425.002,221.4512,948,850
2022-05-132,155.002,240.002,140.002,200.002,015.33293,069
2022-05-122,225.002,250.002,155.002,165.001,983.27370,362
2022-05-112,230.002,280.002,220.002,255.002,065.72182,956
2022-05-102,235.002,255.002,140.002,240.002,051.98648,019
2022-05-092,335.002,335.002,270.002,295.002,102.36304,131
2022-05-062,275.002,345.002,250.002,320.002,125.26565,623
2022-05-042,340.002,340.002,275.002,275.002,084.04310,759
2022-05-032,275.002,345.002,270.002,315.002,120.68332,153
2022-05-022,250.002,290.002,215.002,275.002,084.04314,007
2022-04-292,290.002,330.002,265.002,280.002,088.62354,907
2022-04-282,360.002,360.002,270.002,290.002,097.78461,266
2022-04-272,305.002,390.002,295.002,340.002,143.58577,963
2022-04-262,295.002,370.002,275.002,370.002,171.07424,277
2022-04-252,300.002,320.002,255.002,270.002,079.46596,306
2022-04-222,355.002,370.002,295.002,340.002,143.58507,016
2022-04-212,400.002,410.002,345.002,370.002,171.07509,574
2022-04-202,390.002,410.002,370.002,400.002,198.55397,590
2022-04-192,405.002,410.002,370.002,390.002,189.39454,752
2022-04-182,410.002,430.002,380.002,395.002,193.97438,971
2022-04-152,420.002,430.002,375.002,410.002,207.71476,559
2022-04-142,425.002,455.002,405.002,410.002,207.71419,312
2022-04-132,420.002,485.002,395.002,430.002,226.031,397,730
2022-04-122,350.002,440.002,320.002,435.002,230.612,636,017
2022-04-112,310.002,430.002,265.002,310.002,116.103,250,364
2022-04-082,290.002,375.002,235.002,270.002,079.46889,142
2022-04-072,320.002,445.002,260.002,290.002,097.781,202,363
2022-04-062,350.002,350.002,310.002,325.002,129.84340,914
2022-04-052,345.002,365.002,330.002,350.002,152.74428,005
2022-04-042,290.002,370.002,275.002,345.002,148.16753,073
2022-04-012,250.002,305.002,225.002,275.002,084.04399,185
2022-03-312,225.002,285.002,220.002,255.002,065.72399,457
2022-03-302,280.002,335.002,230.002,235.002,047.401,031,141
2022-03-292,240.002,280.002,205.002,265.002,074.88954,830
2022-03-282,100.002,240.002,075.002,240.002,051.981,317,902
2022-03-252,120.002,140.002,105.002,105.001,928.31298,579
2022-03-242,125.002,135.002,095.002,110.001,932.89402,117
2022-03-232,155.002,155.002,120.002,135.001,955.79378,146
2022-03-222,140.002,150.002,115.002,130.001,951.21398,971
2022-03-212,170.002,170.002,120.002,140.001,960.37466,996
2022-03-182,090.002,180.002,070.002,150.001,969.531,115,348
2022-03-172,060.002,105.002,050.002,095.001,919.15449,569
2022-03-162,070.002,080.002,035.002,050.001,877.93265,588
2022-03-152,030.002,080.002,025.002,055.001,882.51351,253
2022-03-142,100.002,115.002,020.002,040.001,868.77563,562
2022-03-112,040.002,110.002,035.002,100.001,923.73619,554
2022-03-102,100.002,100.002,030.002,030.001,859.60658,656
2022-03-081,965.002,080.001,960.002,050.001,877.93988,274
2022-03-072,055.002,080.002,000.002,020.001,850.44831,048
2022-03-042,055.002,110.002,000.002,060.001,887.09925,654
2022-03-032,075.002,100.002,030.002,045.001,873.351,706,811
2022-03-021,970.002,030.001,945.002,030.001,859.601,513,482
2022-02-281,870.001,980.001,855.001,960.001,795.481,208,157
2022-02-251,850.001,885.001,835.001,875.001,717.61295,439
2022-02-241,910.001,915.001,800.001,810.001,658.07557,475
2022-02-231,900.001,925.001,860.001,925.001,763.42396,486
2022-02-221,895.001,960.001,880.001,880.001,722.20716,445
2022-02-211,900.001,925.001,880.001,905.001,745.10268,819
← NewerPage 19 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.