SCD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 998.00 | 1,013.00 | 989.00 | 1,012.00 | 1,012.00 | 78,668 |
| 2026-10-16 | 982.00 | 1,012.00 | 982.00 | 1,001.00 | 1,001.00 | 57,641 |
| 2026-10-15 | 990.00 | 1,019.00 | 973.00 | 994.00 | 994.00 | 152,078 |
| 2026-10-14 | 1,022.00 | 1,027.00 | 1,010.00 | 1,020.00 | 1,020.00 | 45,684 |
| 2026-10-13 | 1,010.00 | 1,037.00 | 988.00 | 1,020.00 | 1,020.00 | 123,146 |
| 2026-10-12 | 1,036.00 | 1,052.00 | 1,014.00 | 1,027.00 | 1,027.00 | 86,777 |
| 2026-10-08 | 1,072.00 | 1,074.00 | 1,029.00 | 1,046.00 | 1,046.00 | 229,117 |
| 2026-10-07 | 1,029.00 | 1,088.00 | 1,029.00 | 1,081.00 | 1,081.00 | 269,368 |
| 2026-10-06 | 1,038.00 | 1,045.00 | 1,022.00 | 1,039.00 | 1,039.00 | 70,595 |
| 2026-10-02 | 980.00 | 1,029.00 | 974.00 | 1,022.00 | 1,022.00 | 322,305 |
| 2026-10-01 | 990.00 | 996.00 | 976.00 | 980.00 | 980.00 | 143,352 |
| 2026-09-30 | 991.00 | 1,003.00 | 989.00 | 989.00 | 989.00 | 53,337 |
| 2026-09-29 | 1,009.00 | 1,009.00 | 990.00 | 993.00 | 993.00 | 112,271 |
| 2026-09-28 | 999.00 | 1,020.00 | 994.00 | 1,007.00 | 1,007.00 | 132,438 |
| 2026-09-23 | 1,001.00 | 1,002.00 | 981.00 | 995.00 | 995.00 | 198,468 |
| 2026-09-22 | 1,003.00 | 1,010.00 | 991.00 | 991.00 | 991.00 | 195,079 |
| 2026-09-21 | 1,014.00 | 1,016.00 | 994.00 | 1,001.00 | 1,001.00 | 183,600 |
| 2026-09-18 | 1,030.00 | 1,030.00 | 1,004.00 | 1,011.00 | 1,011.00 | 73,564 |
| 2026-09-17 | 1,018.00 | 1,024.00 | 1,003.00 | 1,005.00 | 1,005.00 | 98,145 |
| 2026-09-16 | 997.00 | 1,020.00 | 995.00 | 1,018.00 | 1,018.00 | 154,023 |
| 2026-09-15 | 1,005.00 | 1,015.00 | 997.00 | 999.00 | 999.00 | 184,771 |
| 2026-09-14 | 1,011.00 | 1,023.00 | 999.00 | 1,010.00 | 1,010.00 | 181,801 |
| 2026-09-11 | 1,015.00 | 1,045.00 | 1,008.00 | 1,013.00 | 1,013.00 | 237,647 |
| 2026-09-10 | 1,037.00 | 1,039.00 | 1,012.00 | 1,025.00 | 1,025.00 | 149,817 |
| 2026-09-09 | 1,040.00 | 1,051.00 | 1,028.00 | 1,031.00 | 1,031.00 | 113,794 |
| 2026-09-08 | 1,045.00 | 1,059.00 | 1,036.00 | 1,038.00 | 1,038.00 | 115,143 |
| 2026-09-07 | 1,071.00 | 1,075.00 | 1,046.00 | 1,051.00 | 1,051.00 | 183,860 |
| 2026-09-04 | 1,064.00 | 1,086.00 | 1,064.00 | 1,071.00 | 1,071.00 | 70,549 |
| 2026-09-03 | 1,070.00 | 1,085.00 | 1,060.00 | 1,069.00 | 1,069.00 | 76,559 |
| 2026-09-02 | 1,106.00 | 1,120.00 | 1,067.00 | 1,070.00 | 1,070.00 | 180,216 |
| 2026-09-01 | 1,108.00 | 1,113.00 | 1,063.00 | 1,109.00 | 1,109.00 | 239,499 |
| 2026-08-31 | 1,170.00 | 1,170.00 | 1,106.00 | 1,108.00 | 1,108.00 | 354,865 |
| 2026-08-28 | 1,125.00 | 1,210.00 | 1,107.00 | 1,172.00 | 1,172.00 | 741,577 |
| 2026-08-27 | 1,062.00 | 1,120.00 | 1,061.00 | 1,118.00 | 1,118.00 | 308,449 |
| 2026-08-26 | 1,064.00 | 1,069.00 | 1,043.00 | 1,067.00 | 1,067.00 | 84,053 |
| 2026-08-25 | 1,016.00 | 1,061.00 | 1,011.00 | 1,061.00 | 1,061.00 | 91,244 |
| 2026-08-24 | 1,015.00 | 1,031.00 | 1,004.00 | 1,028.00 | 1,028.00 | 255,091 |
| 2026-08-21 | 1,058.00 | 1,058.00 | 1,000.00 | 1,015.00 | 1,015.00 | 269,877 |
| 2026-08-20 | 1,077.00 | 1,098.00 | 1,054.00 | 1,061.00 | 1,061.00 | 274,006 |
| 2026-08-19 | 1,108.00 | 1,127.00 | 1,072.00 | 1,075.00 | 1,075.00 | 440,850 |
| 2026-08-18 | 1,131.00 | 1,180.00 | 1,109.00 | 1,127.00 | 1,127.00 | 512,863 |
| 2026-08-14 | 1,116.00 | 1,136.00 | 1,113.00 | 1,132.00 | 1,132.00 | 224,895 |
| 2026-08-13 | 1,151.00 | 1,158.00 | 1,111.00 | 1,118.00 | 1,118.00 | 354,055 |
| 2026-08-12 | 1,165.00 | 1,173.00 | 1,149.00 | 1,150.00 | 1,150.00 | 257,227 |
| 2026-08-11 | 1,157.00 | 1,175.00 | 1,145.00 | 1,163.00 | 1,163.00 | 173,664 |
| 2026-08-10 | 1,131.00 | 1,158.00 | 1,125.00 | 1,157.00 | 1,157.00 | 216,125 |
| 2026-08-07 | 1,138.00 | 1,159.00 | 1,115.00 | 1,131.00 | 1,131.00 | 245,156 |
| 2026-08-06 | 1,174.00 | 1,179.00 | 1,137.00 | 1,139.00 | 1,139.00 | 314,866 |
| 2026-08-05 | 1,175.00 | 1,181.00 | 1,154.00 | 1,174.00 | 1,174.00 | 337,728 |
| 2026-08-04 | 1,137.00 | 1,170.00 | 1,130.00 | 1,154.00 | 1,154.00 | 532,288 |
| 2026-08-03 | 1,130.00 | 1,256.00 | 1,124.00 | 1,125.00 | 1,125.00 | 1,880,279 |
| 2026-07-31 | 1,063.00 | 1,131.00 | 1,063.00 | 1,109.00 | 1,109.00 | 602,847 |
| 2026-07-30 | 1,018.00 | 1,097.00 | 1,018.00 | 1,053.00 | 1,053.00 | 799,680 |
| 2026-07-29 | 1,150.00 | 1,175.00 | 1,006.00 | 1,034.00 | 1,034.00 | 1,018,217 |
| 2026-07-28 | 1,230.00 | 1,268.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,017,670 |
| 2026-07-27 | 1,225.00 | 1,315.00 | 1,185.00 | 1,224.00 | 1,224.00 | 2,642,126 |
| 2026-07-24 | 1,170.00 | 1,286.00 | 1,158.00 | 1,209.00 | 1,209.00 | 3,862,599 |
| 2026-07-23 | 1,148.00 | 1,160.00 | 1,111.00 | 1,149.00 | 1,149.00 | 1,082,211 |
| 2026-07-22 | 1,155.00 | 1,188.00 | 1,141.00 | 1,147.00 | 1,147.00 | 915,067 |
| 2026-07-21 | 1,226.00 | 1,298.00 | 1,144.00 | 1,164.00 | 1,164.00 | 1,924,754 |
Page 1 of 21 · 1,223 trading daysOlder →
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.