SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,306.00 | 1,388.00 | 1,205.00 | 1,232.00 | 1,232.00 | 4,238,601 |
| 2026-07-16 | 1,232.00 | 1,485.00 | 1,191.00 | 1,306.00 | 1,306.00 | 24,652,088 |
| 2026-07-15 | 1,206.00 | 1,355.00 | 1,199.00 | 1,232.00 | 1,232.00 | 6,696,350 |
| 2026-07-14 | 1,210.00 | 1,440.00 | 1,141.00 | 1,204.00 | 1,204.00 | 16,271,590 |
| 2026-07-13 | 1,104.00 | 1,423.00 | 1,104.00 | 1,249.00 | 1,249.00 | 19,444,312 |
| 2026-07-10 | 1,058.00 | 1,108.00 | 1,058.00 | 1,104.00 | 1,104.00 | 217,330 |
| 2026-07-09 | 1,073.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 331,189 |
| 2026-07-08 | 1,097.00 | 1,105.00 | 1,067.00 | 1,074.00 | 1,074.00 | 417,951 |
| 2026-07-07 | 1,194.00 | 1,197.00 | 1,099.00 | 1,120.00 | 1,120.00 | 841,178 |
| 2026-07-06 | 1,197.00 | 1,360.00 | 1,171.00 | 1,194.00 | 1,194.00 | 7,036,714 |
| 2026-07-03 | 1,140.00 | 1,228.00 | 1,104.00 | 1,165.00 | 1,165.00 | 665,427 |
| 2026-07-02 | 1,097.00 | 1,151.00 | 1,085.00 | 1,126.00 | 1,126.00 | 314,117 |
| 2026-07-01 | 1,091.00 | 1,121.00 | 1,060.00 | 1,096.00 | 1,096.00 | 143,315 |
| 2026-06-30 | 1,070.00 | 1,132.00 | 1,063.00 | 1,081.00 | 1,081.00 | 279,787 |
| 2026-06-29 | 1,024.00 | 1,086.00 | 1,014.00 | 1,068.00 | 1,068.00 | 145,046 |
| 2026-06-26 | 1,048.00 | 1,048.00 | 998.00 | 1,024.00 | 1,024.00 | 274,784 |
| 2026-06-25 | 1,051.00 | 1,090.00 | 1,019.00 | 1,026.00 | 1,026.00 | 490,057 |
| 2026-06-24 | 1,011.00 | 1,120.00 | 1,011.00 | 1,069.00 | 1,069.00 | 521,721 |
| 2026-06-23 | 1,163.00 | 1,163.00 | 1,070.00 | 1,085.00 | 1,085.00 | 449,987 |
| 2026-06-22 | 1,175.00 | 1,189.00 | 1,144.00 | 1,163.00 | 1,163.00 | 128,791 |
| 2026-06-19 | 1,230.00 | 1,230.00 | 1,160.00 | 1,175.00 | 1,175.00 | 383,002 |
| 2026-06-18 | 1,254.00 | 1,254.00 | 1,214.00 | 1,230.00 | 1,230.00 | 88,835 |
| 2026-06-17 | 1,221.00 | 1,267.00 | 1,215.00 | 1,242.00 | 1,242.00 | 84,352 |
| 2026-06-16 | 1,223.00 | 1,230.00 | 1,205.00 | 1,221.00 | 1,221.00 | 98,796 |
| 2026-06-15 | 1,222.00 | 1,245.00 | 1,211.00 | 1,223.00 | 1,223.00 | 90,264 |
| 2026-06-12 | 1,207.00 | 1,244.00 | 1,207.00 | 1,219.00 | 1,219.00 | 105,731 |
| 2026-06-11 | 1,193.00 | 1,218.00 | 1,190.00 | 1,207.00 | 1,207.00 | 79,194 |
| 2026-06-10 | 1,218.00 | 1,240.00 | 1,181.00 | 1,196.00 | 1,196.00 | 214,635 |
| 2026-06-09 | 1,229.00 | 1,294.00 | 1,228.00 | 1,229.00 | 1,229.00 | 161,811 |
| 2026-06-08 | 1,295.00 | 1,295.00 | 1,224.00 | 1,227.00 | 1,227.00 | 117,065 |
| 2026-06-05 | 1,282.00 | 1,332.00 | 1,278.00 | 1,299.00 | 1,299.00 | 156,576 |
| 2026-06-04 | 1,269.00 | 1,309.00 | 1,245.00 | 1,282.00 | 1,282.00 | 217,535 |
| 2026-06-02 | 1,252.00 | 1,296.00 | 1,210.00 | 1,270.00 | 1,270.00 | 204,264 |
| 2026-06-01 | 1,269.00 | 1,318.00 | 1,211.00 | 1,252.00 | 1,252.00 | 295,163 |
| 2026-05-29 | 1,333.00 | 1,354.00 | 1,251.00 | 1,269.00 | 1,269.00 | 301,928 |
| 2026-05-28 | 1,355.00 | 1,358.00 | 1,278.00 | 1,320.00 | 1,320.00 | 479,082 |
| 2026-05-27 | 1,433.00 | 1,439.00 | 1,343.00 | 1,358.00 | 1,358.00 | 643,065 |
| 2026-05-26 | 1,469.00 | 1,504.00 | 1,424.00 | 1,430.00 | 1,430.00 | 243,025 |
| 2026-05-22 | 1,420.00 | 1,472.00 | 1,381.00 | 1,467.00 | 1,467.00 | 226,396 |
| 2026-05-21 | 1,515.00 | 1,529.00 | 1,420.00 | 1,420.00 | 1,420.00 | 428,363 |
| 2026-05-20 | 1,535.00 | 1,535.00 | 1,447.00 | 1,505.00 | 1,505.00 | 255,137 |
| 2026-05-19 | 1,475.00 | 1,541.00 | 1,470.00 | 1,519.00 | 1,519.00 | 486,351 |
| 2026-05-18 | 1,500.00 | 1,500.00 | 1,435.00 | 1,477.00 | 1,477.00 | 236,920 |
| 2026-05-15 | 1,474.00 | 1,516.00 | 1,443.00 | 1,485.00 | 1,485.00 | 461,552 |
| 2026-05-14 | 1,488.00 | 1,500.00 | 1,455.00 | 1,468.00 | 1,468.00 | 326,909 |
| 2026-05-13 | 1,506.00 | 1,524.00 | 1,450.00 | 1,475.00 | 1,475.00 | 450,902 |
| 2026-05-12 | 1,515.00 | 1,554.00 | 1,485.00 | 1,507.00 | 1,507.00 | 716,855 |
| 2026-05-11 | 1,567.00 | 1,581.00 | 1,491.00 | 1,515.00 | 1,515.00 | 379,222 |
| 2026-05-08 | 1,540.00 | 1,585.00 | 1,516.00 | 1,567.00 | 1,567.00 | 278,822 |
| 2026-05-07 | 1,578.00 | 1,586.00 | 1,525.00 | 1,541.00 | 1,541.00 | 427,075 |
| 2026-05-06 | 1,595.00 | 1,614.00 | 1,577.00 | 1,586.00 | 1,586.00 | 420,877 |
| 2026-05-04 | 1,603.00 | 1,616.00 | 1,578.00 | 1,594.00 | 1,594.00 | 400,033 |
| 2026-04-30 | 1,555.00 | 1,672.00 | 1,536.00 | 1,601.00 | 1,601.00 | 2,341,827 |
| 2026-04-29 | 1,539.00 | 1,563.00 | 1,512.00 | 1,555.00 | 1,555.00 | 425,396 |
| 2026-04-28 | 1,518.00 | 1,538.00 | 1,495.00 | 1,535.00 | 1,535.00 | 281,470 |
| 2026-04-27 | 1,530.00 | 1,540.00 | 1,496.00 | 1,517.00 | 1,517.00 | 328,477 |
| 2026-04-24 | 1,532.00 | 1,593.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1,150,077 |
| 2026-04-23 | 1,499.00 | 1,499.00 | 1,458.00 | 1,488.00 | 1,488.00 | 421,957 |
| 2026-04-22 | 1,491.00 | 1,506.00 | 1,476.00 | 1,499.00 | 1,499.00 | 237,300 |
| 2026-04-21 | 1,492.00 | 1,529.00 | 1,488.00 | 1,490.00 | 1,490.00 | 380,872 |
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.