SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,226.00 | 1,243.00 | 1,226.00 | 1,240.00 | 1,240.00 | 70,074 |
| 2026-01-19 | 1,231.00 | 1,240.00 | 1,221.00 | 1,232.00 | 1,232.00 | 116,250 |
| 2026-01-16 | 1,232.00 | 1,245.00 | 1,232.00 | 1,235.00 | 1,235.00 | 102,917 |
| 2026-01-15 | 1,243.00 | 1,243.00 | 1,232.00 | 1,239.00 | 1,239.00 | 65,887 |
| 2026-01-14 | 1,240.00 | 1,246.00 | 1,238.00 | 1,243.00 | 1,243.00 | 33,267 |
| 2026-01-13 | 1,255.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | 44,454 |
| 2026-01-12 | 1,255.00 | 1,256.00 | 1,235.00 | 1,253.00 | 1,253.00 | 31,875 |
| 2026-01-09 | 1,213.00 | 1,267.00 | 1,213.00 | 1,252.00 | 1,252.00 | 132,093 |
| 2026-01-08 | 1,249.00 | 1,249.00 | 1,200.00 | 1,212.00 | 1,212.00 | 203,861 |
| 2026-01-07 | 1,267.00 | 1,280.00 | 1,235.00 | 1,252.00 | 1,252.00 | 132,259 |
| 2026-01-06 | 1,254.00 | 1,281.00 | 1,248.00 | 1,267.00 | 1,267.00 | 130,406 |
| 2026-01-05 | 1,263.00 | 1,266.00 | 1,251.00 | 1,263.00 | 1,263.00 | 108,368 |
| 2026-01-02 | 1,271.00 | 1,280.00 | 1,262.00 | 1,265.00 | 1,265.00 | 76,464 |
| 2025-12-30 | 1,265.00 | 1,278.00 | 1,265.00 | 1,271.00 | 1,271.00 | 96,597 |
| 2025-12-29 | 1,289.00 | 1,289.00 | 1,266.00 | 1,270.00 | 1,270.00 | 58,144 |
| 2025-12-26 | 1,307.00 | 1,317.00 | 1,294.00 | 1,300.00 | 1,265.00 | 60,583 |
| 2025-12-24 | 1,315.00 | 1,315.00 | 1,293.00 | 1,307.00 | 1,271.81 | 72,668 |
| 2025-12-23 | 1,314.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,279.60 | 66,259 |
| 2025-12-22 | 1,323.00 | 1,323.00 | 1,311.00 | 1,322.00 | 1,286.41 | 112,157 |
| 2025-12-19 | 1,314.00 | 1,333.00 | 1,307.00 | 1,323.00 | 1,287.38 | 155,941 |
| 2025-12-18 | 1,318.00 | 1,318.00 | 1,308.00 | 1,313.00 | 1,277.65 | 36,458 |
| 2025-12-17 | 1,315.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,284.46 | 38,340 |
| 2025-12-16 | 1,327.00 | 1,327.00 | 1,310.00 | 1,316.00 | 1,280.57 | 26,501 |
| 2025-12-15 | 1,325.00 | 1,335.00 | 1,315.00 | 1,326.00 | 1,290.30 | 100,110 |
| 2025-12-12 | 1,325.00 | 1,341.00 | 1,310.00 | 1,330.00 | 1,294.19 | 119,707 |
| 2025-12-11 | 1,340.00 | 1,349.00 | 1,329.00 | 1,340.00 | 1,303.92 | 172,364 |
| 2025-12-10 | 1,336.00 | 1,364.00 | 1,330.00 | 1,340.00 | 1,303.92 | 122,199 |
| 2025-12-09 | 1,337.00 | 1,337.00 | 1,312.00 | 1,336.00 | 1,300.03 | 118,223 |
| 2025-12-08 | 1,340.00 | 1,363.00 | 1,332.00 | 1,340.00 | 1,303.92 | 148,237 |
| 2025-12-05 | 1,327.00 | 1,352.00 | 1,316.00 | 1,348.00 | 1,311.71 | 232,902 |
| 2025-12-04 | 1,326.00 | 1,330.00 | 1,311.00 | 1,327.00 | 1,291.27 | 88,648 |
| 2025-12-03 | 1,312.00 | 1,339.00 | 1,300.00 | 1,325.00 | 1,289.33 | 198,244 |
| 2025-12-02 | 1,311.00 | 1,313.00 | 1,292.00 | 1,311.00 | 1,275.70 | 80,174 |
| 2025-12-01 | 1,276.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,265.00 | 97,957 |
| 2025-11-28 | 1,265.00 | 1,290.00 | 1,264.00 | 1,288.00 | 1,253.32 | 33,028 |
| 2025-11-27 | 1,245.00 | 1,265.00 | 1,238.00 | 1,263.00 | 1,229.00 | 77,761 |
| 2025-11-26 | 1,228.00 | 1,240.00 | 1,224.00 | 1,240.00 | 1,206.62 | 53,901 |
| 2025-11-25 | 1,225.00 | 1,239.00 | 1,221.00 | 1,227.00 | 1,193.97 | 66,422 |
| 2025-11-24 | 1,245.00 | 1,245.00 | 1,220.00 | 1,222.00 | 1,189.10 | 83,932 |
| 2025-11-21 | 1,235.00 | 1,253.00 | 1,224.00 | 1,235.00 | 1,201.75 | 118,557 |
| 2025-11-20 | 1,236.00 | 1,257.00 | 1,236.00 | 1,255.00 | 1,221.21 | 34,644 |
| 2025-11-19 | 1,250.00 | 1,288.00 | 1,230.00 | 1,236.00 | 1,202.72 | 52,314 |
| 2025-11-18 | 1,266.00 | 1,274.00 | 1,240.00 | 1,250.00 | 1,216.35 | 94,218 |
| 2025-11-17 | 1,290.00 | 1,290.00 | 1,265.00 | 1,266.00 | 1,231.92 | 78,445 |
| 2025-11-14 | 1,268.00 | 1,338.00 | 1,257.00 | 1,282.00 | 1,247.48 | 139,179 |
| 2025-11-13 | 1,268.00 | 1,275.00 | 1,262.00 | 1,273.00 | 1,238.73 | 54,834 |
| 2025-11-12 | 1,239.00 | 1,275.00 | 1,223.00 | 1,267.00 | 1,232.89 | 127,675 |
| 2025-11-11 | 1,243.00 | 1,255.00 | 1,226.00 | 1,232.00 | 1,198.83 | 46,212 |
| 2025-11-10 | 1,210.00 | 1,245.00 | 1,210.00 | 1,237.00 | 1,203.70 | 102,112 |
| 2025-11-07 | 1,228.00 | 1,229.00 | 1,218.00 | 1,223.00 | 1,190.07 | 114,827 |
| 2025-11-06 | 1,246.00 | 1,246.00 | 1,221.00 | 1,237.00 | 1,203.70 | 115,989 |
| 2025-11-05 | 1,256.00 | 1,263.00 | 1,227.00 | 1,248.00 | 1,214.40 | 134,924 |
| 2025-11-04 | 1,275.00 | 1,275.00 | 1,257.00 | 1,266.00 | 1,231.92 | 82,096 |
| 2025-11-03 | 1,276.00 | 1,295.00 | 1,260.00 | 1,270.00 | 1,235.81 | 80,422 |
| 2025-10-31 | 1,296.00 | 1,300.00 | 1,254.00 | 1,279.00 | 1,244.57 | 131,903 |
| 2025-10-30 | 1,300.00 | 1,300.00 | 1,281.00 | 1,285.00 | 1,250.40 | 48,777 |
| 2025-10-29 | 1,300.00 | 1,300.00 | 1,289.00 | 1,299.00 | 1,264.03 | 82,222 |
| 2025-10-28 | 1,322.00 | 1,323.00 | 1,296.00 | 1,300.00 | 1,265.00 | 97,485 |
| 2025-10-27 | 1,321.00 | 1,342.00 | 1,310.00 | 1,322.00 | 1,286.41 | 196,011 |
| 2025-10-24 | 1,291.00 | 1,323.00 | 1,289.00 | 1,310.00 | 1,274.73 | 145,873 |
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.