SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,430.00 | 1,430.00 | 1,416.00 | 1,422.00 | 1,383.72 | 154,839 |
| 2025-07-23 | 1,432.00 | 1,432.00 | 1,418.00 | 1,426.00 | 1,387.61 | 80,397 |
| 2025-07-22 | 1,437.00 | 1,447.00 | 1,426.00 | 1,432.00 | 1,393.45 | 95,633 |
| 2025-07-21 | 1,440.00 | 1,452.00 | 1,440.00 | 1,447.00 | 1,408.04 | 75,850 |
| 2025-07-18 | 1,435.00 | 1,440.00 | 1,423.00 | 1,440.00 | 1,401.23 | 101,760 |
| 2025-07-17 | 1,444.00 | 1,444.00 | 1,420.00 | 1,433.00 | 1,394.42 | 212,357 |
| 2025-07-16 | 1,448.00 | 1,458.00 | 1,441.00 | 1,444.00 | 1,405.12 | 80,797 |
| 2025-07-15 | 1,454.00 | 1,459.00 | 1,442.00 | 1,448.00 | 1,409.02 | 118,244 |
| 2025-07-14 | 1,464.00 | 1,464.00 | 1,447.00 | 1,457.00 | 1,417.77 | 187,256 |
| 2025-07-11 | 1,457.00 | 1,462.00 | 1,451.00 | 1,457.00 | 1,417.77 | 148,590 |
| 2025-07-10 | 1,479.00 | 1,479.00 | 1,451.00 | 1,457.00 | 1,417.77 | 299,924 |
| 2025-07-09 | 1,483.00 | 1,492.00 | 1,460.00 | 1,473.00 | 1,433.34 | 416,742 |
| 2025-07-08 | 1,485.00 | 1,499.00 | 1,470.00 | 1,483.00 | 1,443.07 | 343,600 |
| 2025-07-07 | 1,480.00 | 1,505.00 | 1,460.00 | 1,488.00 | 1,447.94 | 514,782 |
| 2025-07-04 | 1,495.00 | 1,496.00 | 1,465.00 | 1,468.00 | 1,428.48 | 401,841 |
| 2025-07-03 | 1,513.00 | 1,525.00 | 1,480.00 | 1,496.00 | 1,455.72 | 816,100 |
| 2025-07-02 | 1,425.00 | 1,545.00 | 1,421.00 | 1,500.00 | 1,459.62 | 4,357,769 |
| 2025-07-01 | 1,439.00 | 1,439.00 | 1,423.00 | 1,424.00 | 1,385.66 | 119,410 |
| 2025-06-30 | 1,406.00 | 1,447.00 | 1,395.00 | 1,425.00 | 1,386.63 | 318,472 |
| 2025-06-27 | 1,410.00 | 1,410.00 | 1,394.00 | 1,395.00 | 1,357.44 | 116,166 |
| 2025-06-26 | 1,428.00 | 1,428.00 | 1,395.00 | 1,410.00 | 1,372.04 | 302,052 |
| 2025-06-25 | 1,429.00 | 1,437.00 | 1,419.00 | 1,428.00 | 1,389.55 | 86,236 |
| 2025-06-24 | 1,421.00 | 1,437.00 | 1,421.00 | 1,428.00 | 1,389.55 | 137,245 |
| 2025-06-23 | 1,420.00 | 1,424.00 | 1,414.00 | 1,418.00 | 1,379.82 | 165,781 |
| 2025-06-20 | 1,421.00 | 1,441.00 | 1,416.00 | 1,434.00 | 1,395.39 | 64,341 |
| 2025-06-19 | 1,419.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,381.77 | 198,591 |
| 2025-06-18 | 1,427.00 | 1,427.00 | 1,415.00 | 1,420.00 | 1,381.77 | 59,955 |
| 2025-06-17 | 1,424.00 | 1,434.00 | 1,400.00 | 1,427.00 | 1,388.58 | 172,008 |
| 2025-06-16 | 1,417.00 | 1,427.00 | 1,408.00 | 1,424.00 | 1,385.66 | 95,324 |
| 2025-06-13 | 1,436.00 | 1,440.00 | 1,410.00 | 1,417.00 | 1,378.85 | 193,652 |
| 2025-06-12 | 1,446.00 | 1,446.00 | 1,436.00 | 1,440.00 | 1,401.23 | 123,111 |
| 2025-06-11 | 1,450.00 | 1,454.00 | 1,440.00 | 1,442.00 | 1,403.18 | 276,754 |
| 2025-06-10 | 1,447.00 | 1,455.00 | 1,444.00 | 1,450.00 | 1,410.96 | 236,185 |
| 2025-06-09 | 1,446.00 | 1,459.00 | 1,443.00 | 1,447.00 | 1,408.04 | 299,651 |
| 2025-06-05 | 1,443.00 | 1,446.00 | 1,438.00 | 1,446.00 | 1,407.07 | 104,265 |
| 2025-06-04 | 1,437.00 | 1,446.00 | 1,431.00 | 1,443.00 | 1,404.15 | 112,457 |
| 2025-06-02 | 1,435.00 | 1,447.00 | 1,430.00 | 1,441.00 | 1,402.20 | 83,674 |
| 2025-05-30 | 1,430.00 | 1,435.00 | 1,424.00 | 1,435.00 | 1,396.37 | 51,489 |
| 2025-05-29 | 1,422.00 | 1,433.00 | 1,419.00 | 1,426.00 | 1,387.61 | 68,767 |
| 2025-05-28 | 1,416.00 | 1,424.00 | 1,413.00 | 1,422.00 | 1,383.72 | 103,516 |
| 2025-05-27 | 1,427.00 | 1,427.00 | 1,414.00 | 1,420.00 | 1,381.77 | 92,246 |
| 2025-05-26 | 1,420.00 | 1,435.00 | 1,418.00 | 1,423.00 | 1,384.69 | 58,773 |
| 2025-05-23 | 1,430.00 | 1,439.00 | 1,419.00 | 1,426.00 | 1,387.61 | 41,033 |
| 2025-05-22 | 1,438.00 | 1,438.00 | 1,418.00 | 1,428.00 | 1,389.55 | 43,513 |
| 2025-05-21 | 1,436.00 | 1,445.00 | 1,435.00 | 1,438.00 | 1,399.28 | 46,732 |
| 2025-05-20 | 1,439.00 | 1,440.00 | 1,430.00 | 1,436.00 | 1,397.34 | 26,937 |
| 2025-05-19 | 1,432.00 | 1,441.00 | 1,418.00 | 1,439.00 | 1,400.26 | 83,279 |
| 2025-05-16 | 1,454.00 | 1,454.00 | 1,430.00 | 1,439.00 | 1,400.26 | 114,960 |
| 2025-05-15 | 1,467.00 | 1,467.00 | 1,449.00 | 1,454.00 | 1,414.85 | 113,957 |
| 2025-05-14 | 1,505.00 | 1,535.00 | 1,454.00 | 1,465.00 | 1,425.56 | 464,375 |
| 2025-05-13 | 1,442.00 | 1,467.00 | 1,442.00 | 1,458.00 | 1,418.75 | 161,761 |
| 2025-05-12 | 1,439.00 | 1,453.00 | 1,431.00 | 1,445.00 | 1,406.10 | 74,514 |
| 2025-05-09 | 1,438.00 | 1,444.00 | 1,434.00 | 1,439.00 | 1,400.26 | 34,160 |
| 2025-05-08 | 1,422.00 | 1,444.00 | 1,422.00 | 1,438.00 | 1,399.28 | 42,897 |
| 2025-05-07 | 1,441.00 | 1,450.00 | 1,427.00 | 1,435.00 | 1,396.37 | 48,848 |
| 2025-05-02 | 1,431.00 | 1,446.00 | 1,423.00 | 1,435.00 | 1,396.37 | 45,225 |
| 2025-04-30 | 1,410.00 | 1,435.00 | 1,410.00 | 1,431.00 | 1,392.47 | 59,282 |
| 2025-04-29 | 1,405.00 | 1,430.00 | 1,400.00 | 1,416.00 | 1,377.88 | 110,455 |
| 2025-04-28 | 1,428.00 | 1,428.00 | 1,402.00 | 1,403.00 | 1,365.23 | 116,868 |
| 2025-04-25 | 1,428.00 | 1,430.00 | 1,419.00 | 1,419.00 | 1,380.80 | 136,004 |
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.