SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,499.00 | 1,515.00 | 1,484.00 | 1,496.00 | 1,496.00 | 245,823 |
| 2026-04-17 | 1,517.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | 325,306 |
| 2026-04-16 | 1,529.00 | 1,566.00 | 1,512.00 | 1,517.00 | 1,517.00 | 445,332 |
| 2026-04-15 | 1,546.00 | 1,548.00 | 1,512.00 | 1,523.00 | 1,523.00 | 438,291 |
| 2026-04-14 | 1,518.00 | 1,551.00 | 1,509.00 | 1,546.00 | 1,546.00 | 456,476 |
| 2026-04-13 | 1,503.00 | 1,523.00 | 1,472.00 | 1,517.00 | 1,517.00 | 527,787 |
| 2026-04-10 | 1,473.00 | 1,510.00 | 1,462.00 | 1,508.00 | 1,508.00 | 590,919 |
| 2026-04-09 | 1,479.00 | 1,492.00 | 1,462.00 | 1,471.00 | 1,471.00 | 286,420 |
| 2026-04-08 | 1,455.00 | 1,480.00 | 1,445.00 | 1,476.00 | 1,476.00 | 385,326 |
| 2026-04-07 | 1,453.00 | 1,472.00 | 1,423.00 | 1,442.00 | 1,442.00 | 340,946 |
| 2026-04-06 | 1,465.00 | 1,473.00 | 1,380.00 | 1,451.00 | 1,451.00 | 442,417 |
| 2026-04-03 | 1,433.00 | 1,480.00 | 1,433.00 | 1,461.00 | 1,461.00 | 279,201 |
| 2026-04-02 | 1,482.00 | 1,500.00 | 1,420.00 | 1,433.00 | 1,433.00 | 416,944 |
| 2026-04-01 | 1,451.00 | 1,489.00 | 1,440.00 | 1,476.00 | 1,476.00 | 475,580 |
| 2026-03-31 | 1,491.00 | 1,491.00 | 1,428.00 | 1,431.00 | 1,431.00 | 705,448 |
| 2026-03-30 | 1,439.00 | 1,536.00 | 1,412.00 | 1,497.00 | 1,497.00 | 1,641,699 |
| 2026-03-27 | 1,442.00 | 1,465.00 | 1,400.00 | 1,454.00 | 1,454.00 | 294,735 |
| 2026-03-26 | 1,468.00 | 1,468.00 | 1,422.00 | 1,443.00 | 1,443.00 | 427,021 |
| 2026-03-25 | 1,442.00 | 1,472.00 | 1,431.00 | 1,468.00 | 1,468.00 | 539,886 |
| 2026-03-24 | 1,465.00 | 1,466.00 | 1,421.00 | 1,442.00 | 1,442.00 | 494,529 |
| 2026-03-23 | 1,446.00 | 1,470.00 | 1,409.00 | 1,455.00 | 1,455.00 | 977,272 |
| 2026-03-20 | 1,433.00 | 1,490.00 | 1,411.00 | 1,451.00 | 1,451.00 | 1,269,656 |
| 2026-03-19 | 1,401.00 | 1,462.00 | 1,380.00 | 1,430.00 | 1,430.00 | 1,037,184 |
| 2026-03-18 | 1,344.00 | 1,475.00 | 1,344.00 | 1,401.00 | 1,401.00 | 1,727,048 |
| 2026-03-17 | 1,342.00 | 1,350.00 | 1,316.00 | 1,345.00 | 1,345.00 | 126,797 |
| 2026-03-16 | 1,348.00 | 1,353.00 | 1,317.00 | 1,330.00 | 1,330.00 | 234,637 |
| 2026-03-13 | 1,340.00 | 1,355.00 | 1,301.00 | 1,348.00 | 1,348.00 | 217,109 |
| 2026-03-12 | 1,328.00 | 1,350.00 | 1,314.00 | 1,350.00 | 1,350.00 | 302,596 |
| 2026-03-11 | 1,319.00 | 1,329.00 | 1,304.00 | 1,328.00 | 1,328.00 | 213,650 |
| 2026-03-10 | 1,330.00 | 1,343.00 | 1,296.00 | 1,318.00 | 1,318.00 | 415,737 |
| 2026-03-09 | 1,285.00 | 1,319.00 | 1,249.00 | 1,319.00 | 1,319.00 | 274,442 |
| 2026-03-06 | 1,294.00 | 1,309.00 | 1,275.00 | 1,305.00 | 1,305.00 | 146,891 |
| 2026-03-05 | 1,251.00 | 1,317.00 | 1,251.00 | 1,295.00 | 1,295.00 | 108,616 |
| 2026-03-04 | 1,313.00 | 1,313.00 | 1,212.00 | 1,240.00 | 1,240.00 | 734,088 |
| 2026-03-03 | 1,346.00 | 1,346.00 | 1,312.00 | 1,313.00 | 1,313.00 | 178,570 |
| 2026-02-27 | 1,364.00 | 1,364.00 | 1,336.00 | 1,357.00 | 1,357.00 | 290,107 |
| 2026-02-26 | 1,375.00 | 1,376.00 | 1,351.00 | 1,375.00 | 1,375.00 | 171,394 |
| 2026-02-25 | 1,382.00 | 1,383.00 | 1,363.00 | 1,375.00 | 1,375.00 | 295,415 |
| 2026-02-24 | 1,383.00 | 1,385.00 | 1,361.00 | 1,382.00 | 1,382.00 | 146,309 |
| 2026-02-23 | 1,337.00 | 1,386.00 | 1,337.00 | 1,384.00 | 1,384.00 | 541,596 |
| 2026-02-20 | 1,340.00 | 1,340.00 | 1,316.00 | 1,323.00 | 1,323.00 | 213,654 |
| 2026-02-19 | 1,349.00 | 1,349.00 | 1,327.00 | 1,337.00 | 1,337.00 | 180,536 |
| 2026-02-13 | 1,350.00 | 1,360.00 | 1,324.00 | 1,349.00 | 1,349.00 | 144,413 |
| 2026-02-12 | 1,352.00 | 1,355.00 | 1,338.00 | 1,354.00 | 1,354.00 | 121,052 |
| 2026-02-11 | 1,344.00 | 1,365.00 | 1,332.00 | 1,352.00 | 1,352.00 | 198,028 |
| 2026-02-10 | 1,346.00 | 1,349.00 | 1,332.00 | 1,343.00 | 1,343.00 | 141,144 |
| 2026-02-09 | 1,365.00 | 1,375.00 | 1,333.00 | 1,346.00 | 1,346.00 | 274,466 |
| 2026-02-06 | 1,348.00 | 1,389.00 | 1,322.00 | 1,360.00 | 1,360.00 | 975,689 |
| 2026-02-05 | 1,316.00 | 1,350.00 | 1,311.00 | 1,348.00 | 1,348.00 | 556,083 |
| 2026-02-04 | 1,305.00 | 1,321.00 | 1,290.00 | 1,312.00 | 1,312.00 | 264,872 |
| 2026-02-03 | 1,270.00 | 1,450.00 | 1,248.00 | 1,305.00 | 1,305.00 | 3,450,343 |
| 2026-02-02 | 1,275.00 | 1,275.00 | 1,247.00 | 1,259.00 | 1,259.00 | 116,955 |
| 2026-01-30 | 1,286.00 | 1,296.00 | 1,266.00 | 1,283.00 | 1,283.00 | 97,501 |
| 2026-01-29 | 1,283.00 | 1,300.00 | 1,265.00 | 1,297.00 | 1,297.00 | 115,892 |
| 2026-01-28 | 1,305.00 | 1,305.00 | 1,281.00 | 1,291.00 | 1,291.00 | 85,224 |
| 2026-01-27 | 1,295.00 | 1,306.00 | 1,287.00 | 1,306.00 | 1,306.00 | 108,762 |
| 2026-01-26 | 1,274.00 | 1,297.00 | 1,262.00 | 1,294.00 | 1,294.00 | 205,023 |
| 2026-01-23 | 1,250.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,275.00 | 113,104 |
| 2026-01-22 | 1,239.00 | 1,254.00 | 1,220.00 | 1,250.00 | 1,250.00 | 209,678 |
| 2026-01-21 | 1,236.00 | 1,241.00 | 1,227.00 | 1,236.00 | 1,236.00 | 93,059 |
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.