SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 1,785.00 | 1,800.00 | 1,765.00 | 1,770.00 | 1,594.18 | 115,313 |
| 2021-11-19 | 1,770.00 | 1,795.00 | 1,750.00 | 1,785.00 | 1,607.69 | 163,779 |
| 2021-11-18 | 1,750.00 | 1,775.00 | 1,730.00 | 1,770.00 | 1,594.18 | 143,217 |
| 2021-11-17 | 1,820.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,585.17 | 308,120 |
| 2021-11-16 | 1,840.00 | 1,870.00 | 1,810.00 | 1,820.00 | 1,639.21 | 237,088 |
| 2021-11-15 | 1,815.00 | 1,865.00 | 1,815.00 | 1,845.00 | 1,661.73 | 157,861 |
| 2021-11-12 | 1,760.00 | 1,815.00 | 1,760.00 | 1,805.00 | 1,625.70 | 94,882 |
| 2021-11-11 | 1,740.00 | 1,790.00 | 1,740.00 | 1,750.00 | 1,576.16 | 162,108 |
| 2021-11-10 | 1,800.00 | 1,815.00 | 1,750.00 | 1,755.00 | 1,580.67 | 181,217 |
| 2021-11-09 | 1,805.00 | 1,845.00 | 1,780.00 | 1,800.00 | 1,621.20 | 178,920 |
| 2021-11-08 | 1,820.00 | 1,825.00 | 1,770.00 | 1,810.00 | 1,630.20 | 171,605 |
| 2021-11-05 | 1,865.00 | 1,890.00 | 1,800.00 | 1,820.00 | 1,639.21 | 172,421 |
| 2021-11-04 | 1,870.00 | 1,885.00 | 1,850.00 | 1,865.00 | 1,679.74 | 124,247 |
| 2021-11-03 | 1,915.00 | 1,915.00 | 1,850.00 | 1,855.00 | 1,670.73 | 191,854 |
| 2021-11-02 | 1,925.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,720.27 | 132,621 |
| 2021-11-01 | 1,925.00 | 1,950.00 | 1,910.00 | 1,920.00 | 1,729.28 | 182,583 |
| 2021-10-29 | 1,925.00 | 1,945.00 | 1,895.00 | 1,920.00 | 1,729.28 | 238,353 |
| 2021-10-28 | 1,880.00 | 1,955.00 | 1,875.00 | 1,920.00 | 1,729.28 | 342,559 |
| 2021-10-27 | 1,885.00 | 1,915.00 | 1,875.00 | 1,875.00 | 1,688.75 | 189,364 |
| 2021-10-26 | 1,860.00 | 1,910.00 | 1,845.00 | 1,900.00 | 1,711.26 | 152,346 |
| 2021-10-25 | 1,835.00 | 1,870.00 | 1,820.00 | 1,860.00 | 1,675.24 | 127,718 |
| 2021-10-22 | 1,845.00 | 1,865.00 | 1,830.00 | 1,850.00 | 1,666.23 | 163,684 |
| 2021-10-21 | 1,840.00 | 1,880.00 | 1,835.00 | 1,860.00 | 1,675.24 | 222,080 |
| 2021-10-20 | 1,880.00 | 1,890.00 | 1,840.00 | 1,850.00 | 1,666.23 | 182,196 |
| 2021-10-19 | 1,880.00 | 1,905.00 | 1,865.00 | 1,875.00 | 1,688.75 | 151,811 |
| 2021-10-18 | 1,905.00 | 1,910.00 | 1,875.00 | 1,880.00 | 1,693.25 | 187,923 |
| 2021-10-15 | 1,870.00 | 1,895.00 | 1,850.00 | 1,885.00 | 1,697.75 | 246,983 |
| 2021-10-14 | 1,845.00 | 1,885.00 | 1,825.00 | 1,850.00 | 1,666.23 | 237,956 |
← NewerPage 21 of 21 · 1,228 trading days
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.