SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,426.00 | 1,433.00 | 1,409.00 | 1,422.00 | 1,383.72 | 58,267 |
| 2025-01-22 | 1,416.00 | 1,447.00 | 1,404.00 | 1,440.00 | 1,401.23 | 113,448 |
| 2025-01-21 | 1,420.00 | 1,434.00 | 1,414.00 | 1,424.00 | 1,385.66 | 14,425 |
| 2025-01-20 | 1,435.00 | 1,436.00 | 1,420.00 | 1,425.00 | 1,386.63 | 29,476 |
| 2025-01-17 | 1,426.00 | 1,445.00 | 1,421.00 | 1,436.00 | 1,397.34 | 85,685 |
| 2025-01-16 | 1,415.00 | 1,442.00 | 1,415.00 | 1,440.00 | 1,401.23 | 64,041 |
| 2025-01-15 | 1,425.00 | 1,435.00 | 1,419.00 | 1,429.00 | 1,390.53 | 13,987 |
| 2025-01-14 | 1,406.00 | 1,430.00 | 1,406.00 | 1,425.00 | 1,386.63 | 48,343 |
| 2025-01-13 | 1,410.00 | 1,418.00 | 1,400.00 | 1,413.00 | 1,374.96 | 69,878 |
| 2025-01-10 | 1,427.00 | 1,450.00 | 1,417.00 | 1,418.00 | 1,379.82 | 161,664 |
| 2025-01-09 | 1,443.00 | 1,453.00 | 1,417.00 | 1,440.00 | 1,401.23 | 341,592 |
| 2025-01-08 | 1,444.00 | 1,453.00 | 1,421.00 | 1,446.00 | 1,407.07 | 167,969 |
| 2025-01-07 | 1,441.00 | 1,454.00 | 1,427.00 | 1,444.00 | 1,405.12 | 282,946 |
| 2025-01-06 | 1,414.00 | 1,449.00 | 1,407.00 | 1,441.00 | 1,402.20 | 320,961 |
| 2025-01-03 | 1,404.00 | 1,435.00 | 1,394.00 | 1,428.00 | 1,389.55 | 147,227 |
| 2025-01-02 | 1,425.00 | 1,425.00 | 1,399.00 | 1,424.00 | 1,385.66 | 39,510 |
| 2024-12-30 | 1,412.00 | 1,426.00 | 1,364.00 | 1,426.00 | 1,387.61 | 19,347 |
| 2024-12-27 | 1,402.00 | 1,417.00 | 1,365.00 | 1,413.00 | 1,374.96 | 101,126 |
| 2024-12-26 | 1,422.00 | 1,439.00 | 1,409.00 | 1,435.00 | 1,362.31 | 55,039 |
| 2024-12-24 | 1,430.00 | 1,449.00 | 1,421.00 | 1,438.00 | 1,365.16 | 29,338 |
| 2024-12-23 | 1,436.00 | 1,446.00 | 1,432.00 | 1,437.00 | 1,364.21 | 37,680 |
| 2024-12-20 | 1,440.00 | 1,450.00 | 1,419.00 | 1,448.00 | 1,374.65 | 43,007 |
| 2024-12-19 | 1,425.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,376.55 | 28,318 |
| 2024-12-18 | 1,431.00 | 1,459.00 | 1,422.00 | 1,445.00 | 1,371.80 | 43,490 |
| 2024-12-17 | 1,439.00 | 1,445.00 | 1,429.00 | 1,437.00 | 1,364.21 | 16,007 |
| 2024-12-16 | 1,424.00 | 1,439.00 | 1,413.00 | 1,439.00 | 1,366.11 | 54,571 |
| 2024-12-13 | 1,400.00 | 1,427.00 | 1,387.00 | 1,424.00 | 1,351.86 | 133,758 |
| 2024-12-12 | 1,380.00 | 1,421.00 | 1,377.00 | 1,415.00 | 1,343.32 | 196,681 |
| 2024-12-11 | 1,355.00 | 1,393.00 | 1,355.00 | 1,391.00 | 1,320.54 | 142,404 |
| 2024-12-10 | 1,280.00 | 1,366.00 | 1,280.00 | 1,366.00 | 1,296.80 | 150,563 |
| 2024-12-09 | 1,312.00 | 1,312.00 | 1,250.00 | 1,290.00 | 1,224.65 | 266,800 |
| 2024-12-06 | 1,344.00 | 1,344.00 | 1,296.00 | 1,326.00 | 1,258.83 | 92,447 |
| 2024-12-05 | 1,373.00 | 1,385.00 | 1,335.00 | 1,348.00 | 1,279.71 | 58,767 |
| 2024-12-04 | 1,382.00 | 1,385.00 | 1,339.00 | 1,385.00 | 1,314.84 | 114,490 |
| 2024-12-03 | 1,399.00 | 1,400.00 | 1,375.00 | 1,384.00 | 1,313.89 | 64,487 |
| 2024-12-02 | 1,414.00 | 1,429.00 | 1,385.00 | 1,400.00 | 1,329.08 | 76,352 |
| 2024-11-29 | 1,417.00 | 1,429.00 | 1,395.00 | 1,420.00 | 1,348.07 | 75,214 |
| 2024-11-28 | 1,415.00 | 1,426.00 | 1,411.00 | 1,423.00 | 1,350.92 | 28,437 |
| 2024-11-27 | 1,417.00 | 1,428.00 | 1,409.00 | 1,427.00 | 1,354.71 | 43,219 |
| 2024-11-26 | 1,424.00 | 1,427.00 | 1,417.00 | 1,423.00 | 1,350.92 | 8,796 |
| 2024-11-25 | 1,414.00 | 1,434.00 | 1,414.00 | 1,424.00 | 1,351.86 | 15,359 |
| 2024-11-22 | 1,422.00 | 1,439.00 | 1,417.00 | 1,430.00 | 1,357.56 | 32,215 |
| 2024-11-21 | 1,430.00 | 1,449.00 | 1,420.00 | 1,434.00 | 1,361.36 | 17,822 |
| 2024-11-20 | 1,429.00 | 1,446.00 | 1,419.00 | 1,446.00 | 1,372.75 | 26,613 |
| 2024-11-19 | 1,420.00 | 1,444.00 | 1,411.00 | 1,433.00 | 1,360.41 | 110,833 |
| 2024-11-18 | 1,438.00 | 1,470.00 | 1,424.00 | 1,442.00 | 1,368.95 | 27,907 |
| 2024-11-15 | 1,456.00 | 1,460.00 | 1,415.00 | 1,450.00 | 1,376.55 | 147,566 |
| 2024-11-14 | 1,421.00 | 1,480.00 | 1,406.00 | 1,457.00 | 1,383.19 | 98,150 |
| 2024-11-13 | 1,461.00 | 1,470.00 | 1,418.00 | 1,435.00 | 1,362.31 | 88,507 |
| 2024-11-12 | 1,468.00 | 1,485.00 | 1,450.00 | 1,476.00 | 1,401.23 | 80,450 |
| 2024-11-11 | 1,465.00 | 1,489.00 | 1,451.00 | 1,481.00 | 1,405.98 | 100,986 |
| 2024-11-08 | 1,455.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,405.03 | 82,534 |
| 2024-11-07 | 1,452.00 | 1,463.00 | 1,438.00 | 1,457.00 | 1,383.19 | 26,721 |
| 2024-11-06 | 1,452.00 | 1,465.00 | 1,441.00 | 1,460.00 | 1,386.04 | 35,716 |
| 2024-11-05 | 1,453.00 | 1,497.00 | 1,438.00 | 1,463.00 | 1,388.89 | 34,557 |
| 2024-11-04 | 1,449.00 | 1,460.00 | 1,443.00 | 1,453.00 | 1,379.40 | 80,776 |
| 2024-11-01 | 1,454.00 | 1,464.00 | 1,436.00 | 1,463.00 | 1,388.89 | 33,723 |
| 2024-10-31 | 1,442.00 | 1,470.00 | 1,439.00 | 1,470.00 | 1,395.53 | 49,102 |
| 2024-10-30 | 1,448.00 | 1,465.00 | 1,439.00 | 1,455.00 | 1,381.29 | 41,430 |
| 2024-10-29 | 1,452.00 | 1,475.00 | 1,437.00 | 1,448.00 | 1,374.65 | 40,272 |
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.