SCD Co., Ltd. (KOSDAQ:042110)
South Korea · Delayed Price · Currency is KRW 1,275.00
+25.00 (2.00%)
At close: Jan 23, 2026
SCD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,250.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,275.00 | 2.00% | 109,817 |
| Jan 22, 2026 | 1,239.00 | 1,254.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1.13% | 208,018 |
| Jan 21, 2026 | 1,236.00 | 1,241.00 | 1,227.00 | 1,236.00 | 1,236.00 | -0.32% | 93,059 |
| Jan 20, 2026 | 1,226.00 | 1,243.00 | 1,226.00 | 1,240.00 | 1,240.00 | 0.65% | 70,074 |
| Jan 19, 2026 | 1,231.00 | 1,240.00 | 1,221.00 | 1,232.00 | 1,232.00 | -0.24% | 116,250 |
| Jan 16, 2026 | 1,232.00 | 1,245.00 | 1,232.00 | 1,235.00 | 1,235.00 | -0.32% | 102,907 |
| Jan 15, 2026 | 1,243.00 | 1,243.00 | 1,232.00 | 1,239.00 | 1,239.00 | -0.32% | 65,781 |
| Jan 14, 2026 | 1,240.00 | 1,246.00 | 1,238.00 | 1,243.00 | 1,243.00 | 0.24% | 33,258 |
| Jan 13, 2026 | 1,255.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.04% | 44,454 |
| Jan 12, 2026 | 1,255.00 | 1,256.00 | 1,235.00 | 1,253.00 | 1,253.00 | 0.08% | 31,720 |
| Jan 9, 2026 | 1,213.00 | 1,267.00 | 1,213.00 | 1,252.00 | 1,252.00 | 3.30% | 132,090 |
| Jan 8, 2026 | 1,249.00 | 1,249.00 | 1,200.00 | 1,212.00 | 1,212.00 | -3.19% | 202,656 |
| Jan 7, 2026 | 1,267.00 | 1,280.00 | 1,235.00 | 1,252.00 | 1,252.00 | -1.18% | 132,259 |
| Jan 6, 2026 | 1,254.00 | 1,281.00 | 1,248.00 | 1,267.00 | 1,267.00 | 0.32% | 130,371 |
| Jan 5, 2026 | 1,263.00 | 1,266.00 | 1,251.00 | 1,263.00 | 1,263.00 | -0.16% | 108,324 |
| Jan 2, 2026 | 1,271.00 | 1,280.00 | 1,262.00 | 1,265.00 | 1,265.00 | -0.47% | 76,399 |
| Dec 30, 2025 | 1,265.00 | 1,278.00 | 1,265.00 | 1,271.00 | 1,271.00 | 0.08% | 96,568 |
| Dec 29, 2025 | 1,289.00 | 1,289.00 | 1,266.00 | 1,270.00 | 1,270.00 | -2.31% | 57,976 |
| Dec 26, 2025 | 1,307.00 | 1,317.00 | 1,294.00 | 1,300.00 | 1,265.00 | -0.54% | 60,583 |
| Dec 24, 2025 | 1,315.00 | 1,315.00 | 1,293.00 | 1,307.00 | 1,271.81 | -0.61% | 72,668 |
| Dec 23, 2025 | 1,314.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,279.60 | -0.53% | 66,259 |
| Dec 22, 2025 | 1,323.00 | 1,323.00 | 1,311.00 | 1,322.00 | 1,286.41 | -0.08% | 112,157 |
| Dec 19, 2025 | 1,314.00 | 1,333.00 | 1,307.00 | 1,323.00 | 1,287.38 | 0.76% | 155,941 |
| Dec 18, 2025 | 1,318.00 | 1,318.00 | 1,308.00 | 1,313.00 | 1,277.65 | -0.53% | 36,458 |
| Dec 17, 2025 | 1,315.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,284.46 | 0.30% | 38,340 |
| Dec 16, 2025 | 1,327.00 | 1,327.00 | 1,310.00 | 1,316.00 | 1,280.57 | -0.75% | 26,501 |
| Dec 15, 2025 | 1,325.00 | 1,335.00 | 1,315.00 | 1,326.00 | 1,290.30 | -0.30% | 100,110 |
| Dec 12, 2025 | 1,325.00 | 1,341.00 | 1,310.00 | 1,330.00 | 1,294.19 | -0.75% | 119,707 |
| Dec 11, 2025 | 1,340.00 | 1,349.00 | 1,329.00 | 1,340.00 | 1,303.92 | - | 172,364 |
| Dec 10, 2025 | 1,336.00 | 1,364.00 | 1,330.00 | 1,340.00 | 1,303.92 | 0.30% | 122,199 |
| Dec 9, 2025 | 1,337.00 | 1,337.00 | 1,312.00 | 1,336.00 | 1,300.03 | -0.30% | 118,223 |
| Dec 8, 2025 | 1,340.00 | 1,363.00 | 1,332.00 | 1,340.00 | 1,303.92 | -0.59% | 148,237 |
| Dec 5, 2025 | 1,327.00 | 1,352.00 | 1,316.00 | 1,348.00 | 1,311.71 | 1.58% | 232,902 |
| Dec 4, 2025 | 1,326.00 | 1,330.00 | 1,311.00 | 1,327.00 | 1,291.27 | 0.15% | 88,648 |
| Dec 3, 2025 | 1,312.00 | 1,339.00 | 1,300.00 | 1,325.00 | 1,289.33 | 1.07% | 198,244 |
| Dec 2, 2025 | 1,311.00 | 1,313.00 | 1,292.00 | 1,311.00 | 1,275.70 | 0.85% | 80,174 |
| Dec 1, 2025 | 1,276.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,265.00 | 0.93% | 97,957 |
| Nov 28, 2025 | 1,265.00 | 1,290.00 | 1,264.00 | 1,288.00 | 1,253.32 | 1.98% | 33,028 |
| Nov 27, 2025 | 1,245.00 | 1,265.00 | 1,238.00 | 1,263.00 | 1,229.00 | 1.85% | 77,761 |
| Nov 26, 2025 | 1,228.00 | 1,240.00 | 1,224.00 | 1,240.00 | 1,206.62 | 1.06% | 53,901 |
| Nov 25, 2025 | 1,225.00 | 1,239.00 | 1,221.00 | 1,227.00 | 1,193.97 | 0.41% | 66,422 |
| Nov 24, 2025 | 1,245.00 | 1,245.00 | 1,220.00 | 1,222.00 | 1,189.10 | -1.05% | 83,932 |
| Nov 21, 2025 | 1,235.00 | 1,253.00 | 1,224.00 | 1,235.00 | 1,201.75 | -1.59% | 118,557 |
| Nov 20, 2025 | 1,236.00 | 1,257.00 | 1,236.00 | 1,255.00 | 1,221.21 | 1.54% | 34,644 |
| Nov 19, 2025 | 1,250.00 | 1,288.00 | 1,230.00 | 1,236.00 | 1,202.72 | -1.12% | 52,314 |
| Nov 18, 2025 | 1,266.00 | 1,274.00 | 1,240.00 | 1,250.00 | 1,216.35 | -1.26% | 94,218 |
| Nov 17, 2025 | 1,290.00 | 1,290.00 | 1,265.00 | 1,266.00 | 1,231.92 | -1.25% | 78,445 |
| Nov 14, 2025 | 1,268.00 | 1,338.00 | 1,257.00 | 1,282.00 | 1,247.48 | 0.71% | 139,179 |
| Nov 13, 2025 | 1,268.00 | 1,275.00 | 1,262.00 | 1,273.00 | 1,238.73 | 0.47% | 54,834 |
| Nov 12, 2025 | 1,239.00 | 1,275.00 | 1,223.00 | 1,267.00 | 1,232.89 | 2.84% | 127,675 |