SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,291.00 | 1,323.00 | 1,289.00 | 1,310.00 | 1,274.73 | 145,873 |
| 2025-10-23 | 1,300.00 | 1,301.00 | 1,288.00 | 1,292.00 | 1,257.22 | 45,513 |
| 2025-10-22 | 1,285.00 | 1,300.00 | 1,272.00 | 1,300.00 | 1,265.00 | 98,881 |
| 2025-10-21 | 1,287.00 | 1,300.00 | 1,272.00 | 1,284.00 | 1,249.43 | 223,423 |
| 2025-10-20 | 1,307.00 | 1,307.00 | 1,296.00 | 1,300.00 | 1,265.00 | 96,593 |
| 2025-10-17 | 1,325.00 | 1,330.00 | 1,299.00 | 1,309.00 | 1,273.76 | 252,144 |
| 2025-10-16 | 1,335.00 | 1,342.00 | 1,326.00 | 1,332.00 | 1,296.14 | 97,097 |
| 2025-10-15 | 1,330.00 | 1,334.00 | 1,320.00 | 1,329.00 | 1,293.22 | 47,833 |
| 2025-10-14 | 1,322.00 | 1,334.00 | 1,318.00 | 1,330.00 | 1,294.19 | 135,490 |
| 2025-10-13 | 1,318.00 | 1,329.00 | 1,312.00 | 1,327.00 | 1,291.27 | 54,837 |
| 2025-10-10 | 1,331.00 | 1,340.00 | 1,324.00 | 1,330.00 | 1,294.19 | 166,811 |
| 2025-10-02 | 1,322.00 | 1,334.00 | 1,322.00 | 1,333.00 | 1,297.11 | 70,001 |
| 2025-10-01 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,289.33 | 86,915 |
| 2025-09-30 | 1,352.00 | 1,353.00 | 1,332.00 | 1,340.00 | 1,303.92 | 101,687 |
| 2025-09-29 | 1,335.00 | 1,355.00 | 1,324.00 | 1,353.00 | 1,316.57 | 170,693 |
| 2025-09-26 | 1,335.00 | 1,347.00 | 1,325.00 | 1,344.00 | 1,307.82 | 89,581 |
| 2025-09-25 | 1,340.00 | 1,344.00 | 1,331.00 | 1,342.00 | 1,305.87 | 20,979 |
| 2025-09-24 | 1,345.00 | 1,345.00 | 1,333.00 | 1,344.00 | 1,307.82 | 109,531 |
| 2025-09-23 | 1,345.00 | 1,354.00 | 1,336.00 | 1,348.00 | 1,311.71 | 87,016 |
| 2025-09-22 | 1,356.00 | 1,364.00 | 1,346.00 | 1,348.00 | 1,311.71 | 69,269 |
| 2025-09-19 | 1,364.00 | 1,364.00 | 1,353.00 | 1,356.00 | 1,319.49 | 64,037 |
| 2025-09-18 | 1,365.00 | 1,371.00 | 1,355.00 | 1,359.00 | 1,322.41 | 72,871 |
| 2025-09-17 | 1,351.00 | 1,367.00 | 1,350.00 | 1,365.00 | 1,328.25 | 115,986 |
| 2025-09-16 | 1,360.00 | 1,374.00 | 1,351.00 | 1,351.00 | 1,314.63 | 74,792 |
| 2025-09-15 | 1,360.00 | 1,371.00 | 1,359.00 | 1,368.00 | 1,331.17 | 95,677 |
| 2025-09-12 | 1,371.00 | 1,376.00 | 1,307.00 | 1,371.00 | 1,334.09 | 65,188 |
| 2025-09-11 | 1,378.00 | 1,385.00 | 1,362.00 | 1,368.00 | 1,331.17 | 62,001 |
| 2025-09-10 | 1,385.00 | 1,388.00 | 1,370.00 | 1,380.00 | 1,342.85 | 25,375 |
| 2025-09-09 | 1,385.00 | 1,385.00 | 1,366.00 | 1,379.00 | 1,341.87 | 50,188 |
| 2025-09-08 | 1,377.00 | 1,390.00 | 1,366.00 | 1,381.00 | 1,343.82 | 27,733 |
| 2025-09-05 | 1,360.00 | 1,380.00 | 1,356.00 | 1,376.00 | 1,338.95 | 60,146 |
| 2025-09-04 | 1,341.00 | 1,361.00 | 1,340.00 | 1,360.00 | 1,323.38 | 85,451 |
| 2025-09-03 | 1,340.00 | 1,347.00 | 1,326.00 | 1,343.00 | 1,306.84 | 192,106 |
| 2025-09-02 | 1,348.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,303.92 | 162,518 |
| 2025-09-01 | 1,345.00 | 1,355.00 | 1,331.00 | 1,348.00 | 1,311.71 | 105,005 |
| 2025-08-29 | 1,354.00 | 1,360.00 | 1,343.00 | 1,357.00 | 1,320.47 | 52,382 |
| 2025-08-28 | 1,361.00 | 1,368.00 | 1,352.00 | 1,354.00 | 1,317.55 | 101,490 |
| 2025-08-27 | 1,368.00 | 1,383.00 | 1,347.00 | 1,362.00 | 1,325.33 | 131,738 |
| 2025-08-26 | 1,350.00 | 1,370.00 | 1,343.00 | 1,368.00 | 1,331.17 | 78,200 |
| 2025-08-25 | 1,348.00 | 1,372.00 | 1,348.00 | 1,350.00 | 1,313.65 | 44,787 |
| 2025-08-22 | 1,355.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,313.65 | 34,592 |
| 2025-08-21 | 1,348.00 | 1,360.00 | 1,335.00 | 1,356.00 | 1,319.49 | 86,261 |
| 2025-08-20 | 1,350.00 | 1,358.00 | 1,337.00 | 1,349.00 | 1,312.68 | 141,611 |
| 2025-08-19 | 1,365.00 | 1,368.00 | 1,343.00 | 1,360.00 | 1,323.38 | 153,183 |
| 2025-08-18 | 1,360.00 | 1,372.00 | 1,356.00 | 1,368.00 | 1,331.17 | 128,368 |
| 2025-08-14 | 1,376.00 | 1,382.00 | 1,371.00 | 1,372.00 | 1,335.06 | 43,921 |
| 2025-08-13 | 1,379.00 | 1,384.00 | 1,371.00 | 1,375.00 | 1,337.98 | 99,711 |
| 2025-08-12 | 1,385.00 | 1,399.00 | 1,370.00 | 1,388.00 | 1,350.63 | 120,603 |
| 2025-08-11 | 1,439.00 | 1,439.00 | 1,384.00 | 1,390.00 | 1,352.58 | 107,602 |
| 2025-08-08 | 1,394.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,357.44 | 76,979 |
| 2025-08-07 | 1,385.00 | 1,400.00 | 1,382.00 | 1,394.00 | 1,356.47 | 58,454 |
| 2025-08-06 | 1,384.00 | 1,393.00 | 1,380.00 | 1,390.00 | 1,352.58 | 29,018 |
| 2025-08-05 | 1,390.00 | 1,410.00 | 1,377.00 | 1,384.00 | 1,346.74 | 146,632 |
| 2025-08-04 | 1,377.00 | 1,390.00 | 1,365.00 | 1,390.00 | 1,352.58 | 162,713 |
| 2025-08-01 | 1,411.00 | 1,411.00 | 1,367.00 | 1,377.00 | 1,339.93 | 201,830 |
| 2025-07-31 | 1,417.00 | 1,428.00 | 1,395.00 | 1,412.00 | 1,373.98 | 139,995 |
| 2025-07-30 | 1,389.00 | 1,449.00 | 1,389.00 | 1,417.00 | 1,378.85 | 194,306 |
| 2025-07-29 | 1,397.00 | 1,403.00 | 1,388.00 | 1,389.00 | 1,351.60 | 134,964 |
| 2025-07-28 | 1,427.00 | 1,427.00 | 1,398.00 | 1,400.00 | 1,362.31 | 158,571 |
| 2025-07-25 | 1,422.00 | 1,429.00 | 1,408.00 | 1,429.00 | 1,390.53 | 249,500 |
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.