SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,467.00 | 1,481.00 | 1,448.00 | 1,465.00 | 1,390.79 | 82,604 |
| 2024-10-25 | 1,481.00 | 1,489.00 | 1,455.00 | 1,481.00 | 1,405.98 | 14,633 |
| 2024-10-24 | 1,469.00 | 1,497.00 | 1,441.00 | 1,484.00 | 1,408.83 | 68,932 |
| 2024-10-23 | 1,475.00 | 1,494.00 | 1,472.00 | 1,484.00 | 1,408.83 | 16,343 |
| 2024-10-22 | 1,473.00 | 1,497.00 | 1,462.00 | 1,493.00 | 1,417.37 | 23,100 |
| 2024-10-21 | 1,484.00 | 1,496.00 | 1,451.00 | 1,488.00 | 1,412.62 | 38,594 |
| 2024-10-18 | 1,463.00 | 1,500.00 | 1,456.00 | 1,497.00 | 1,421.17 | 172,040 |
| 2024-10-17 | 1,463.00 | 1,479.00 | 1,446.00 | 1,478.00 | 1,403.13 | 42,200 |
| 2024-10-16 | 1,490.00 | 1,490.00 | 1,450.00 | 1,476.00 | 1,401.23 | 58,618 |
| 2024-10-15 | 1,490.00 | 1,495.00 | 1,455.00 | 1,492.00 | 1,416.42 | 55,014 |
| 2024-10-14 | 1,499.00 | 1,515.00 | 1,440.00 | 1,498.00 | 1,422.12 | 124,924 |
| 2024-10-11 | 1,500.00 | 1,515.00 | 1,491.00 | 1,499.00 | 1,423.07 | 30,678 |
| 2024-10-10 | 1,500.00 | 1,518.00 | 1,497.00 | 1,507.00 | 1,430.66 | 39,458 |
| 2024-10-08 | 1,500.00 | 1,510.00 | 1,491.00 | 1,504.00 | 1,427.81 | 82,200 |
| 2024-10-07 | 1,499.00 | 1,505.00 | 1,491.00 | 1,503.00 | 1,426.86 | 58,965 |
| 2024-10-04 | 1,497.00 | 1,500.00 | 1,492.00 | 1,498.00 | 1,422.12 | 32,273 |
| 2024-10-02 | 1,479.00 | 1,499.00 | 1,474.00 | 1,497.00 | 1,421.17 | 38,939 |
| 2024-09-30 | 1,489.00 | 1,499.00 | 1,484.00 | 1,494.00 | 1,418.32 | 76,566 |
| 2024-09-27 | 1,478.00 | 1,489.00 | 1,475.00 | 1,489.00 | 1,413.57 | 68,218 |
| 2024-09-26 | 1,465.00 | 1,477.00 | 1,463.00 | 1,477.00 | 1,402.18 | 86,000 |
| 2024-09-25 | 1,462.00 | 1,469.00 | 1,460.00 | 1,465.00 | 1,390.79 | 90,608 |
| 2024-09-24 | 1,432.00 | 1,461.00 | 1,431.00 | 1,461.00 | 1,386.99 | 29,426 |
| 2024-09-23 | 1,438.00 | 1,459.00 | 1,426.00 | 1,448.00 | 1,374.65 | 314,234 |
| 2024-09-20 | 1,435.00 | 1,440.00 | 1,425.00 | 1,438.00 | 1,365.16 | 53,347 |
| 2024-09-19 | 1,423.00 | 1,438.00 | 1,414.00 | 1,434.00 | 1,361.36 | 64,166 |
| 2024-09-13 | 1,420.00 | 1,430.00 | 1,408.00 | 1,425.00 | 1,352.81 | 46,617 |
| 2024-09-12 | 1,385.00 | 1,421.00 | 1,380.00 | 1,419.00 | 1,347.12 | 72,737 |
| 2024-09-11 | 1,385.00 | 1,409.00 | 1,370.00 | 1,380.00 | 1,310.09 | 68,939 |
| 2024-09-10 | 1,372.00 | 1,415.00 | 1,372.00 | 1,398.00 | 1,327.18 | 71,063 |
| 2024-09-09 | 1,367.00 | 1,388.00 | 1,334.00 | 1,387.00 | 1,316.74 | 179,120 |
| 2024-09-06 | 1,375.00 | 1,388.00 | 1,340.00 | 1,370.00 | 1,300.60 | 111,129 |
| 2024-09-05 | 1,385.00 | 1,403.00 | 1,375.00 | 1,389.00 | 1,318.64 | 50,753 |
| 2024-09-04 | 1,353.00 | 1,397.00 | 1,352.00 | 1,387.00 | 1,316.74 | 98,736 |
| 2024-09-03 | 1,391.00 | 1,397.00 | 1,361.00 | 1,392.00 | 1,321.49 | 60,469 |
| 2024-09-02 | 1,389.00 | 1,405.00 | 1,371.00 | 1,392.00 | 1,321.49 | 62,391 |
| 2024-08-30 | 1,371.00 | 1,395.00 | 1,371.00 | 1,390.00 | 1,319.59 | 33,541 |
| 2024-08-29 | 1,368.00 | 1,387.00 | 1,350.00 | 1,384.00 | 1,313.89 | 69,135 |
| 2024-08-28 | 1,375.00 | 1,390.00 | 1,369.00 | 1,381.00 | 1,311.04 | 39,560 |
| 2024-08-27 | 1,398.00 | 1,398.00 | 1,310.00 | 1,385.00 | 1,314.84 | 94,248 |
| 2024-08-26 | 1,400.00 | 1,414.00 | 1,385.00 | 1,398.00 | 1,327.18 | 67,404 |
| 2024-08-23 | 1,430.00 | 1,490.00 | 1,396.00 | 1,400.00 | 1,329.08 | 103,575 |
| 2024-08-22 | 1,428.00 | 1,438.00 | 1,414.00 | 1,431.00 | 1,358.51 | 72,174 |
| 2024-08-21 | 1,453.00 | 1,468.00 | 1,424.00 | 1,427.00 | 1,354.71 | 176,757 |
| 2024-08-20 | 1,441.00 | 1,489.00 | 1,431.00 | 1,474.00 | 1,399.33 | 441,893 |
| 2024-08-19 | 1,446.00 | 1,455.00 | 1,425.00 | 1,439.00 | 1,366.11 | 91,657 |
| 2024-08-16 | 1,446.00 | 1,470.00 | 1,429.00 | 1,446.00 | 1,372.75 | 160,682 |
| 2024-08-14 | 1,410.00 | 1,450.00 | 1,398.00 | 1,446.00 | 1,372.75 | 228,016 |
| 2024-08-13 | 1,405.00 | 1,415.00 | 1,372.00 | 1,410.00 | 1,338.57 | 90,363 |
| 2024-08-12 | 1,420.00 | 1,420.00 | 1,391.00 | 1,406.00 | 1,334.78 | 129,622 |
| 2024-08-09 | 1,425.00 | 1,439.00 | 1,398.00 | 1,425.00 | 1,352.81 | 138,091 |
| 2024-08-08 | 1,423.00 | 1,432.00 | 1,375.00 | 1,423.00 | 1,350.92 | 109,414 |
| 2024-08-07 | 1,362.00 | 1,430.00 | 1,342.00 | 1,425.00 | 1,352.81 | 222,915 |
| 2024-08-06 | 1,302.00 | 1,363.00 | 1,302.00 | 1,362.00 | 1,293.01 | 206,196 |
| 2024-08-05 | 1,426.00 | 1,426.00 | 1,210.00 | 1,302.00 | 1,236.05 | 862,636 |
| 2024-08-02 | 1,461.00 | 1,480.00 | 1,422.00 | 1,436.00 | 1,363.26 | 234,285 |
| 2024-08-01 | 1,464.00 | 1,486.00 | 1,464.00 | 1,480.00 | 1,405.03 | 68,398 |
| 2024-07-31 | 1,457.00 | 1,497.00 | 1,426.00 | 1,468.00 | 1,393.64 | 316,046 |
| 2024-07-30 | 1,474.00 | 1,486.00 | 1,453.00 | 1,460.00 | 1,386.04 | 75,620 |
| 2024-07-29 | 1,489.00 | 1,490.00 | 1,471.00 | 1,473.00 | 1,398.38 | 50,752 |
| 2024-07-26 | 1,472.00 | 1,485.00 | 1,465.00 | 1,473.00 | 1,398.38 | 63,898 |
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.