SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,430.00 | 1,432.00 | 1,417.00 | 1,432.00 | 1,393.45 | 215,333 |
| 2025-04-23 | 1,445.00 | 1,450.00 | 1,428.00 | 1,437.00 | 1,398.31 | 182,703 |
| 2025-04-22 | 1,433.00 | 1,449.00 | 1,427.00 | 1,446.00 | 1,407.07 | 88,038 |
| 2025-04-21 | 1,460.00 | 1,466.00 | 1,428.00 | 1,446.00 | 1,407.07 | 248,586 |
| 2025-04-18 | 1,456.00 | 1,479.00 | 1,440.00 | 1,460.00 | 1,420.69 | 87,916 |
| 2025-04-17 | 1,460.00 | 1,465.00 | 1,454.00 | 1,460.00 | 1,420.69 | 122,226 |
| 2025-04-16 | 1,456.00 | 1,465.00 | 1,444.00 | 1,465.00 | 1,425.56 | 158,653 |
| 2025-04-15 | 1,431.00 | 1,457.00 | 1,424.00 | 1,456.00 | 1,416.80 | 68,953 |
| 2025-04-14 | 1,427.00 | 1,438.00 | 1,421.00 | 1,435.00 | 1,396.37 | 155,128 |
| 2025-04-11 | 1,399.00 | 1,430.00 | 1,396.00 | 1,425.00 | 1,386.63 | 57,003 |
| 2025-04-10 | 1,373.00 | 1,420.00 | 1,373.00 | 1,413.00 | 1,374.96 | 110,772 |
| 2025-04-09 | 1,388.00 | 1,398.00 | 1,349.00 | 1,370.00 | 1,333.12 | 127,578 |
| 2025-04-08 | 1,385.00 | 1,405.00 | 1,385.00 | 1,399.00 | 1,361.33 | 68,424 |
| 2025-04-07 | 1,410.00 | 1,418.00 | 1,374.00 | 1,395.00 | 1,357.44 | 170,789 |
| 2025-04-04 | 1,415.00 | 1,430.00 | 1,408.00 | 1,426.00 | 1,387.61 | 85,744 |
| 2025-04-03 | 1,408.00 | 1,427.00 | 1,407.00 | 1,423.00 | 1,384.69 | 67,863 |
| 2025-04-02 | 1,422.00 | 1,450.00 | 1,422.00 | 1,431.00 | 1,392.47 | 89,089 |
| 2025-04-01 | 1,423.00 | 1,440.00 | 1,410.00 | 1,435.00 | 1,396.37 | 100,312 |
| 2025-03-31 | 1,430.00 | 1,438.00 | 1,412.00 | 1,425.00 | 1,386.63 | 71,405 |
| 2025-03-28 | 1,440.00 | 1,446.00 | 1,427.00 | 1,442.00 | 1,403.18 | 44,216 |
| 2025-03-27 | 1,435.00 | 1,449.00 | 1,431.00 | 1,447.00 | 1,408.04 | 48,198 |
| 2025-03-26 | 1,440.00 | 1,452.00 | 1,434.00 | 1,446.00 | 1,407.07 | 43,204 |
| 2025-03-25 | 1,447.00 | 1,449.00 | 1,434.00 | 1,446.00 | 1,407.07 | 53,674 |
| 2025-03-24 | 1,439.00 | 1,448.00 | 1,431.00 | 1,447.00 | 1,408.04 | 40,996 |
| 2025-03-21 | 1,435.00 | 1,469.00 | 1,427.00 | 1,443.00 | 1,404.15 | 95,463 |
| 2025-03-20 | 1,426.00 | 1,438.00 | 1,421.00 | 1,436.00 | 1,397.34 | 44,889 |
| 2025-03-19 | 1,427.00 | 1,436.00 | 1,420.00 | 1,432.00 | 1,393.45 | 37,258 |
| 2025-03-18 | 1,422.00 | 1,450.00 | 1,422.00 | 1,437.00 | 1,398.31 | 46,128 |
| 2025-03-17 | 1,423.00 | 1,435.00 | 1,423.00 | 1,430.00 | 1,391.50 | 13,566 |
| 2025-03-14 | 1,426.00 | 1,434.00 | 1,415.00 | 1,432.00 | 1,393.45 | 56,417 |
| 2025-03-13 | 1,428.00 | 1,438.00 | 1,420.00 | 1,426.00 | 1,387.61 | 25,104 |
| 2025-03-12 | 1,411.00 | 1,436.00 | 1,410.00 | 1,430.00 | 1,391.50 | 136,422 |
| 2025-03-11 | 1,419.00 | 1,429.00 | 1,404.00 | 1,425.00 | 1,386.63 | 48,321 |
| 2025-03-10 | 1,430.00 | 1,436.00 | 1,421.00 | 1,430.00 | 1,391.50 | 17,445 |
| 2025-03-07 | 1,427.00 | 1,439.00 | 1,422.00 | 1,432.00 | 1,393.45 | 34,298 |
| 2025-03-06 | 1,438.00 | 1,445.00 | 1,425.00 | 1,443.00 | 1,404.15 | 34,497 |
| 2025-03-05 | 1,424.00 | 1,455.00 | 1,419.00 | 1,438.00 | 1,399.28 | 69,836 |
| 2025-03-04 | 1,425.00 | 1,437.00 | 1,405.00 | 1,430.00 | 1,391.50 | 47,430 |
| 2025-02-28 | 1,445.00 | 1,448.00 | 1,420.00 | 1,437.00 | 1,398.31 | 46,651 |
| 2025-02-27 | 1,448.00 | 1,460.00 | 1,435.00 | 1,452.00 | 1,412.91 | 86,267 |
| 2025-02-26 | 1,453.00 | 1,460.00 | 1,407.00 | 1,458.00 | 1,418.75 | 58,498 |
| 2025-02-25 | 1,460.00 | 1,470.00 | 1,445.00 | 1,452.00 | 1,412.91 | 149,352 |
| 2025-02-24 | 1,423.00 | 1,471.00 | 1,419.00 | 1,460.00 | 1,420.69 | 245,169 |
| 2025-02-21 | 1,420.00 | 1,425.00 | 1,417.00 | 1,423.00 | 1,384.69 | 101,174 |
| 2025-02-20 | 1,414.00 | 1,425.00 | 1,411.00 | 1,421.00 | 1,382.74 | 39,959 |
| 2025-02-19 | 1,411.00 | 1,423.00 | 1,411.00 | 1,411.00 | 1,373.01 | 55,818 |
| 2025-02-18 | 1,422.00 | 1,429.00 | 1,410.00 | 1,410.00 | 1,372.04 | 50,051 |
| 2025-02-17 | 1,411.00 | 1,425.00 | 1,410.00 | 1,423.00 | 1,384.69 | 104,567 |
| 2025-02-14 | 1,412.00 | 1,420.00 | 1,406.00 | 1,412.00 | 1,373.98 | 97,445 |
| 2025-02-13 | 1,410.00 | 1,419.00 | 1,390.00 | 1,416.00 | 1,377.88 | 78,892 |
| 2025-02-12 | 1,415.00 | 1,420.00 | 1,406.00 | 1,417.00 | 1,378.85 | 24,764 |
| 2025-02-11 | 1,406.00 | 1,419.00 | 1,402.00 | 1,415.00 | 1,376.90 | 62,591 |
| 2025-02-10 | 1,400.00 | 1,422.00 | 1,398.00 | 1,412.00 | 1,373.98 | 59,683 |
| 2025-02-07 | 1,419.00 | 1,419.00 | 1,398.00 | 1,410.00 | 1,372.04 | 47,264 |
| 2025-02-06 | 1,413.00 | 1,425.00 | 1,393.00 | 1,420.00 | 1,381.77 | 103,212 |
| 2025-02-05 | 1,416.00 | 1,422.00 | 1,409.00 | 1,413.00 | 1,374.96 | 15,315 |
| 2025-02-04 | 1,401.00 | 1,422.00 | 1,397.00 | 1,420.00 | 1,381.77 | 72,725 |
| 2025-02-03 | 1,423.00 | 1,423.00 | 1,350.00 | 1,415.00 | 1,376.90 | 94,869 |
| 2025-01-31 | 1,425.00 | 1,439.00 | 1,415.00 | 1,438.00 | 1,399.28 | 78,138 |
| 2025-01-24 | 1,410.00 | 1,429.00 | 1,407.00 | 1,427.00 | 1,388.58 | 47,259 |
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.