SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 1,900.00 | 1,925.00 | 1,880.00 | 1,905.00 | 1,745.10 | 268,819 |
| 2022-02-18 | 1,880.00 | 1,940.00 | 1,865.00 | 1,925.00 | 1,763.42 | 319,659 |
| 2022-02-17 | 1,870.00 | 1,935.00 | 1,830.00 | 1,910.00 | 1,749.68 | 692,132 |
| 2022-02-16 | 1,825.00 | 1,885.00 | 1,825.00 | 1,865.00 | 1,708.45 | 324,455 |
| 2022-02-15 | 1,840.00 | 1,870.00 | 1,765.00 | 1,785.00 | 1,635.17 | 439,728 |
| 2022-02-14 | 1,875.00 | 1,895.00 | 1,840.00 | 1,850.00 | 1,694.71 | 528,627 |
| 2022-02-11 | 1,940.00 | 1,965.00 | 1,880.00 | 1,925.00 | 1,763.42 | 601,409 |
| 2022-02-10 | 1,920.00 | 1,990.00 | 1,915.00 | 1,975.00 | 1,809.22 | 1,100,440 |
| 2022-02-09 | 1,920.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,749.68 | 458,107 |
| 2022-02-08 | 1,910.00 | 1,930.00 | 1,870.00 | 1,920.00 | 1,758.84 | 615,731 |
| 2022-02-07 | 1,905.00 | 1,915.00 | 1,850.00 | 1,905.00 | 1,745.10 | 421,494 |
| 2022-02-04 | 1,860.00 | 1,930.00 | 1,805.00 | 1,905.00 | 1,745.10 | 1,059,392 |
| 2022-02-03 | 1,800.00 | 1,875.00 | 1,785.00 | 1,860.00 | 1,703.87 | 912,501 |
| 2022-01-28 | 1,730.00 | 1,850.00 | 1,665.00 | 1,780.00 | 1,630.59 | 1,150,753 |
| 2022-01-27 | 1,910.00 | 1,930.00 | 1,710.00 | 1,735.00 | 1,589.37 | 2,285,531 |
| 2022-01-26 | 1,870.00 | 1,965.00 | 1,855.00 | 1,900.00 | 1,740.52 | 2,218,863 |
| 2022-01-25 | 1,925.00 | 1,985.00 | 1,830.00 | 1,840.00 | 1,685.55 | 2,101,989 |
| 2022-01-24 | 1,985.00 | 2,025.00 | 1,905.00 | 1,905.00 | 1,745.10 | 3,085,236 |
| 2022-01-21 | 1,730.00 | 2,025.00 | 1,715.00 | 1,965.00 | 1,800.06 | 7,421,294 |
| 2022-01-20 | 1,730.00 | 1,750.00 | 1,695.00 | 1,750.00 | 1,603.11 | 405,393 |
| 2022-01-19 | 1,720.00 | 1,750.00 | 1,695.00 | 1,715.00 | 1,571.05 | 317,838 |
| 2022-01-18 | 1,795.00 | 1,830.00 | 1,730.00 | 1,740.00 | 1,593.95 | 644,669 |
| 2022-01-17 | 1,810.00 | 1,845.00 | 1,795.00 | 1,805.00 | 1,653.49 | 270,182 |
| 2022-01-14 | 1,795.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,658.07 | 193,232 |
| 2022-01-13 | 1,850.00 | 1,850.00 | 1,805.00 | 1,820.00 | 1,667.23 | 100,903 |
| 2022-01-12 | 1,775.00 | 1,835.00 | 1,760.00 | 1,825.00 | 1,671.81 | 232,438 |
| 2022-01-11 | 1,795.00 | 1,805.00 | 1,740.00 | 1,760.00 | 1,612.27 | 154,389 |
| 2022-01-10 | 1,830.00 | 1,830.00 | 1,790.00 | 1,790.00 | 1,639.75 | 187,753 |
| 2022-01-07 | 1,810.00 | 1,830.00 | 1,805.00 | 1,815.00 | 1,662.65 | 124,265 |
| 2022-01-06 | 1,805.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,658.07 | 175,585 |
| 2022-01-05 | 1,845.00 | 1,845.00 | 1,810.00 | 1,825.00 | 1,671.81 | 196,368 |
| 2022-01-04 | 1,830.00 | 1,845.00 | 1,810.00 | 1,835.00 | 1,680.97 | 237,595 |
| 2022-01-03 | 1,810.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,667.23 | 137,285 |
| 2021-12-30 | 1,800.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,658.07 | 179,688 |
| 2021-12-29 | 1,780.00 | 1,795.00 | 1,780.00 | 1,790.00 | 1,639.75 | 108,948 |
| 2021-12-28 | 1,775.00 | 1,795.00 | 1,770.00 | 1,785.00 | 1,607.69 | 167,792 |
| 2021-12-27 | 1,800.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,603.18 | 112,054 |
| 2021-12-24 | 1,785.00 | 1,805.00 | 1,770.00 | 1,790.00 | 1,612.19 | 135,015 |
| 2021-12-23 | 1,780.00 | 1,805.00 | 1,770.00 | 1,785.00 | 1,607.69 | 198,845 |
| 2021-12-22 | 1,725.00 | 1,810.00 | 1,725.00 | 1,760.00 | 1,585.17 | 846,050 |
| 2021-12-21 | 1,715.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,553.65 | 70,763 |
| 2021-12-20 | 1,740.00 | 1,770.00 | 1,715.00 | 1,720.00 | 1,549.14 | 120,822 |
| 2021-12-17 | 1,730.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,571.66 | 87,465 |
| 2021-12-16 | 1,750.00 | 1,760.00 | 1,730.00 | 1,740.00 | 1,567.16 | 89,677 |
| 2021-12-15 | 1,740.00 | 1,820.00 | 1,715.00 | 1,740.00 | 1,567.16 | 446,360 |
| 2021-12-14 | 1,795.00 | 1,795.00 | 1,740.00 | 1,740.00 | 1,567.16 | 202,725 |
| 2021-12-13 | 1,745.00 | 1,805.00 | 1,700.00 | 1,795.00 | 1,616.69 | 250,114 |
| 2021-12-10 | 1,730.00 | 1,750.00 | 1,695.00 | 1,745.00 | 1,571.66 | 114,575 |
| 2021-12-09 | 1,725.00 | 1,765.00 | 1,725.00 | 1,745.00 | 1,571.66 | 103,731 |
| 2021-12-08 | 1,730.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,549.14 | 156,632 |
| 2021-12-07 | 1,730.00 | 1,745.00 | 1,710.00 | 1,720.00 | 1,549.14 | 103,867 |
| 2021-12-06 | 1,715.00 | 1,745.00 | 1,695.00 | 1,720.00 | 1,549.14 | 137,762 |
| 2021-12-03 | 1,680.00 | 1,730.00 | 1,680.00 | 1,715.00 | 1,544.64 | 151,098 |
| 2021-12-02 | 1,625.00 | 1,710.00 | 1,625.00 | 1,675.00 | 1,508.61 | 161,173 |
| 2021-12-01 | 1,565.00 | 1,660.00 | 1,545.00 | 1,645.00 | 1,481.59 | 511,134 |
| 2021-11-30 | 1,680.00 | 1,710.00 | 1,575.00 | 1,605.00 | 1,445.57 | 439,360 |
| 2021-11-29 | 1,665.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,522.12 | 264,454 |
| 2021-11-26 | 1,765.00 | 1,775.00 | 1,675.00 | 1,700.00 | 1,531.13 | 193,620 |
| 2021-11-25 | 1,780.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,594.18 | 78,634 |
| 2021-11-24 | 1,790.00 | 1,810.00 | 1,765.00 | 1,770.00 | 1,594.18 | 159,298 |
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.