SCD Co., Ltd. (KOSDAQ:042110)
South Korea · Delayed Price · Currency is KRW 1,024.00
-2.00 (-0.19%)
At close: Jun 26, 2026
SCD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,048.00 | 1,048.00 | 998.00 | 1,024.00 | 1,024.00 | -0.19% | 274,553 |
| Jun 25, 2026 | 1,051.00 | 1,090.00 | 1,019.00 | 1,026.00 | 1,026.00 | -4.02% | 490,050 |
| Jun 24, 2026 | 1,011.00 | 1,120.00 | 1,011.00 | 1,069.00 | 1,069.00 | -1.47% | 521,338 |
| Jun 23, 2026 | 1,163.00 | 1,163.00 | 1,070.00 | 1,085.00 | 1,085.00 | -6.71% | 449,974 |
| Jun 22, 2026 | 1,175.00 | 1,189.00 | 1,144.00 | 1,163.00 | 1,163.00 | -1.02% | 128,791 |
| Jun 19, 2026 | 1,230.00 | 1,230.00 | 1,160.00 | 1,175.00 | 1,175.00 | -4.47% | 383,002 |
| Jun 18, 2026 | 1,254.00 | 1,254.00 | 1,214.00 | 1,230.00 | 1,230.00 | -0.97% | 88,835 |
| Jun 17, 2026 | 1,221.00 | 1,267.00 | 1,215.00 | 1,242.00 | 1,242.00 | 1.72% | 84,148 |
| Jun 16, 2026 | 1,223.00 | 1,230.00 | 1,205.00 | 1,221.00 | 1,221.00 | -0.16% | 98,796 |
| Jun 15, 2026 | 1,222.00 | 1,245.00 | 1,211.00 | 1,223.00 | 1,223.00 | 0.33% | 90,264 |
| Jun 12, 2026 | 1,207.00 | 1,244.00 | 1,207.00 | 1,219.00 | 1,219.00 | 0.99% | 105,731 |
| Jun 11, 2026 | 1,193.00 | 1,218.00 | 1,190.00 | 1,207.00 | 1,207.00 | 0.92% | 79,087 |
| Jun 10, 2026 | 1,218.00 | 1,240.00 | 1,181.00 | 1,196.00 | 1,196.00 | -2.69% | 214,635 |
| Jun 9, 2026 | 1,229.00 | 1,294.00 | 1,228.00 | 1,229.00 | 1,229.00 | 0.16% | 161,811 |
| Jun 8, 2026 | 1,295.00 | 1,295.00 | 1,224.00 | 1,227.00 | 1,227.00 | -5.54% | 116,604 |
| Jun 5, 2026 | 1,282.00 | 1,332.00 | 1,278.00 | 1,299.00 | 1,299.00 | 1.33% | 156,525 |
| Jun 4, 2026 | 1,269.00 | 1,309.00 | 1,245.00 | 1,282.00 | 1,282.00 | 0.94% | 217,493 |
| Jun 2, 2026 | 1,252.00 | 1,296.00 | 1,210.00 | 1,270.00 | 1,270.00 | 1.44% | 204,264 |
| Jun 1, 2026 | 1,269.00 | 1,318.00 | 1,211.00 | 1,252.00 | 1,252.00 | -1.34% | 295,163 |
| May 29, 2026 | 1,333.00 | 1,354.00 | 1,251.00 | 1,269.00 | 1,269.00 | -3.86% | 301,602 |
| May 28, 2026 | 1,355.00 | 1,358.00 | 1,278.00 | 1,320.00 | 1,320.00 | -2.80% | 478,999 |
| May 27, 2026 | 1,433.00 | 1,439.00 | 1,343.00 | 1,358.00 | 1,358.00 | -5.03% | 642,889 |
| May 26, 2026 | 1,469.00 | 1,504.00 | 1,424.00 | 1,430.00 | 1,430.00 | -2.52% | 242,915 |
| May 22, 2026 | 1,420.00 | 1,472.00 | 1,381.00 | 1,467.00 | 1,467.00 | 3.31% | 226,396 |
| May 21, 2026 | 1,515.00 | 1,529.00 | 1,420.00 | 1,420.00 | 1,420.00 | -5.65% | 428,363 |
| May 20, 2026 | 1,535.00 | 1,535.00 | 1,447.00 | 1,505.00 | 1,505.00 | -0.92% | 253,686 |
| May 19, 2026 | 1,475.00 | 1,541.00 | 1,470.00 | 1,519.00 | 1,519.00 | 2.84% | 486,351 |
| May 18, 2026 | 1,500.00 | 1,500.00 | 1,435.00 | 1,477.00 | 1,477.00 | -0.54% | 236,920 |
| May 15, 2026 | 1,474.00 | 1,516.00 | 1,443.00 | 1,485.00 | 1,485.00 | 1.16% | 461,552 |
| May 14, 2026 | 1,488.00 | 1,500.00 | 1,455.00 | 1,468.00 | 1,468.00 | -0.47% | 326,909 |
| May 13, 2026 | 1,506.00 | 1,524.00 | 1,450.00 | 1,475.00 | 1,475.00 | -2.12% | 450,902 |
| May 12, 2026 | 1,515.00 | 1,554.00 | 1,485.00 | 1,507.00 | 1,507.00 | -0.53% | 716,855 |
| May 11, 2026 | 1,567.00 | 1,581.00 | 1,491.00 | 1,515.00 | 1,515.00 | -3.32% | 379,222 |
| May 8, 2026 | 1,540.00 | 1,585.00 | 1,516.00 | 1,567.00 | 1,567.00 | 1.69% | 278,822 |
| May 7, 2026 | 1,578.00 | 1,586.00 | 1,525.00 | 1,541.00 | 1,541.00 | -2.84% | 427,075 |
| May 6, 2026 | 1,595.00 | 1,614.00 | 1,577.00 | 1,586.00 | 1,586.00 | -0.50% | 420,877 |
| May 4, 2026 | 1,603.00 | 1,616.00 | 1,578.00 | 1,594.00 | 1,594.00 | -0.44% | 400,033 |
| Apr 30, 2026 | 1,555.00 | 1,672.00 | 1,536.00 | 1,601.00 | 1,601.00 | 2.96% | 2,341,827 |
| Apr 29, 2026 | 1,539.00 | 1,563.00 | 1,512.00 | 1,555.00 | 1,555.00 | 1.30% | 425,396 |
| Apr 28, 2026 | 1,518.00 | 1,538.00 | 1,495.00 | 1,535.00 | 1,535.00 | 1.19% | 281,470 |
| Apr 27, 2026 | 1,530.00 | 1,540.00 | 1,496.00 | 1,517.00 | 1,517.00 | -0.85% | 328,477 |
| Apr 24, 2026 | 1,532.00 | 1,593.00 | 1,500.00 | 1,530.00 | 1,530.00 | 2.82% | 1,150,077 |
| Apr 23, 2026 | 1,499.00 | 1,499.00 | 1,458.00 | 1,488.00 | 1,488.00 | -0.73% | 421,957 |
| Apr 22, 2026 | 1,491.00 | 1,506.00 | 1,476.00 | 1,499.00 | 1,499.00 | 0.60% | 237,300 |
| Apr 21, 2026 | 1,492.00 | 1,529.00 | 1,488.00 | 1,490.00 | 1,490.00 | -0.40% | 380,872 |
| Apr 20, 2026 | 1,499.00 | 1,515.00 | 1,484.00 | 1,496.00 | 1,496.00 | -0.27% | 245,823 |
| Apr 17, 2026 | 1,517.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | -1.12% | 325,306 |
| Apr 16, 2026 | 1,529.00 | 1,566.00 | 1,512.00 | 1,517.00 | 1,517.00 | -0.39% | 445,332 |
| Apr 15, 2026 | 1,546.00 | 1,548.00 | 1,512.00 | 1,523.00 | 1,523.00 | -1.49% | 438,291 |
| Apr 14, 2026 | 1,518.00 | 1,551.00 | 1,509.00 | 1,546.00 | 1,546.00 | 1.91% | 456,476 |