SCD Co., Ltd. (KOSDAQ:042110)
South Korea · Delayed Price · Currency is KRW 1,356.00
-3.00 (-0.22%)
At close: Sep 19, 2025
SCD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,364.00 | 1,364.00 | 1,353.00 | 1,356.00 | 1,356.00 | -0.22% | 64,037 |
| Sep 18, 2025 | 1,365.00 | 1,371.00 | 1,355.00 | 1,359.00 | 1,359.00 | -0.44% | 72,871 |
| Sep 17, 2025 | 1,351.00 | 1,367.00 | 1,350.00 | 1,365.00 | 1,365.00 | 1.04% | 115,986 |
| Sep 16, 2025 | 1,360.00 | 1,374.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.24% | 74,792 |
| Sep 15, 2025 | 1,360.00 | 1,371.00 | 1,359.00 | 1,368.00 | 1,368.00 | -0.22% | 95,677 |
| Sep 12, 2025 | 1,371.00 | 1,376.00 | 1,307.00 | 1,371.00 | 1,371.00 | 0.22% | 65,188 |
| Sep 11, 2025 | 1,378.00 | 1,385.00 | 1,362.00 | 1,368.00 | 1,368.00 | -0.87% | 62,001 |
| Sep 10, 2025 | 1,385.00 | 1,388.00 | 1,370.00 | 1,380.00 | 1,380.00 | 0.07% | 25,375 |
| Sep 9, 2025 | 1,385.00 | 1,385.00 | 1,366.00 | 1,379.00 | 1,379.00 | -0.14% | 50,188 |
| Sep 8, 2025 | 1,377.00 | 1,390.00 | 1,366.00 | 1,381.00 | 1,381.00 | 0.36% | 27,733 |
| Sep 5, 2025 | 1,360.00 | 1,380.00 | 1,356.00 | 1,376.00 | 1,376.00 | 1.18% | 60,146 |
| Sep 4, 2025 | 1,341.00 | 1,361.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.27% | 85,451 |
| Sep 3, 2025 | 1,340.00 | 1,347.00 | 1,326.00 | 1,343.00 | 1,343.00 | 0.22% | 192,106 |
| Sep 2, 2025 | 1,348.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | -0.59% | 162,518 |
| Sep 1, 2025 | 1,345.00 | 1,355.00 | 1,331.00 | 1,348.00 | 1,348.00 | -0.66% | 105,005 |
| Aug 29, 2025 | 1,354.00 | 1,360.00 | 1,343.00 | 1,357.00 | 1,357.00 | 0.22% | 52,382 |
| Aug 28, 2025 | 1,361.00 | 1,368.00 | 1,352.00 | 1,354.00 | 1,354.00 | -0.59% | 101,490 |
| Aug 27, 2025 | 1,368.00 | 1,383.00 | 1,347.00 | 1,362.00 | 1,362.00 | -0.44% | 131,738 |
| Aug 26, 2025 | 1,350.00 | 1,370.00 | 1,343.00 | 1,368.00 | 1,368.00 | 1.33% | 78,200 |
| Aug 25, 2025 | 1,348.00 | 1,372.00 | 1,348.00 | 1,350.00 | 1,350.00 | - | 44,787 |
| Aug 22, 2025 | 1,355.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.44% | 34,592 |
| Aug 21, 2025 | 1,348.00 | 1,360.00 | 1,335.00 | 1,356.00 | 1,356.00 | 0.52% | 86,261 |
| Aug 20, 2025 | 1,350.00 | 1,358.00 | 1,337.00 | 1,349.00 | 1,349.00 | -0.81% | 141,611 |
| Aug 19, 2025 | 1,365.00 | 1,368.00 | 1,343.00 | 1,360.00 | 1,360.00 | -0.58% | 153,183 |
| Aug 18, 2025 | 1,360.00 | 1,372.00 | 1,356.00 | 1,368.00 | 1,368.00 | -0.29% | 128,368 |
| Aug 14, 2025 | 1,376.00 | 1,382.00 | 1,371.00 | 1,372.00 | 1,372.00 | -0.22% | 43,921 |
| Aug 13, 2025 | 1,379.00 | 1,384.00 | 1,371.00 | 1,375.00 | 1,375.00 | -0.94% | 99,711 |
| Aug 12, 2025 | 1,385.00 | 1,399.00 | 1,370.00 | 1,388.00 | 1,388.00 | -0.14% | 120,603 |
| Aug 11, 2025 | 1,439.00 | 1,439.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.36% | 107,602 |
| Aug 8, 2025 | 1,394.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,395.00 | 0.07% | 76,979 |
| Aug 7, 2025 | 1,385.00 | 1,400.00 | 1,382.00 | 1,394.00 | 1,394.00 | 0.29% | 58,454 |
| Aug 6, 2025 | 1,384.00 | 1,393.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.43% | 29,018 |
| Aug 5, 2025 | 1,390.00 | 1,410.00 | 1,377.00 | 1,384.00 | 1,384.00 | -0.43% | 146,632 |
| Aug 4, 2025 | 1,377.00 | 1,390.00 | 1,365.00 | 1,390.00 | 1,390.00 | 0.94% | 162,713 |
| Aug 1, 2025 | 1,411.00 | 1,411.00 | 1,367.00 | 1,377.00 | 1,377.00 | -2.48% | 201,830 |
| Jul 31, 2025 | 1,417.00 | 1,428.00 | 1,395.00 | 1,412.00 | 1,412.00 | -0.35% | 139,995 |
| Jul 30, 2025 | 1,389.00 | 1,449.00 | 1,389.00 | 1,417.00 | 1,417.00 | 2.02% | 194,306 |
| Jul 29, 2025 | 1,397.00 | 1,403.00 | 1,388.00 | 1,389.00 | 1,389.00 | -0.79% | 134,964 |
| Jul 28, 2025 | 1,427.00 | 1,427.00 | 1,398.00 | 1,400.00 | 1,400.00 | -2.03% | 158,571 |
| Jul 25, 2025 | 1,422.00 | 1,429.00 | 1,408.00 | 1,429.00 | 1,429.00 | 0.49% | 249,500 |
| Jul 24, 2025 | 1,430.00 | 1,430.00 | 1,416.00 | 1,422.00 | 1,422.00 | -0.28% | 154,839 |
| Jul 23, 2025 | 1,432.00 | 1,432.00 | 1,418.00 | 1,426.00 | 1,426.00 | -0.42% | 80,397 |
| Jul 22, 2025 | 1,437.00 | 1,447.00 | 1,426.00 | 1,432.00 | 1,432.00 | -1.04% | 95,633 |
| Jul 21, 2025 | 1,440.00 | 1,452.00 | 1,440.00 | 1,447.00 | 1,447.00 | 0.49% | 75,850 |
| Jul 18, 2025 | 1,435.00 | 1,440.00 | 1,423.00 | 1,440.00 | 1,440.00 | 0.49% | 101,760 |
| Jul 17, 2025 | 1,444.00 | 1,444.00 | 1,420.00 | 1,433.00 | 1,433.00 | -0.76% | 212,357 |
| Jul 16, 2025 | 1,448.00 | 1,458.00 | 1,441.00 | 1,444.00 | 1,444.00 | -0.28% | 80,797 |
| Jul 15, 2025 | 1,454.00 | 1,459.00 | 1,442.00 | 1,448.00 | 1,448.00 | -0.62% | 118,244 |
| Jul 14, 2025 | 1,464.00 | 1,464.00 | 1,447.00 | 1,457.00 | 1,457.00 | - | 187,256 |
| Jul 11, 2025 | 1,457.00 | 1,462.00 | 1,451.00 | 1,457.00 | 1,457.00 | - | 148,590 |