SCD Co., Ltd. (KOSDAQ:042110)
South Korea · Delayed Price · Currency is KRW 1,468.00
-7.00 (-0.47%)
At close: May 14, 2026
SCD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,488.00 | 1,500.00 | 1,455.00 | 1,468.00 | 1,468.00 | -0.47% | 326,879 |
| May 13, 2026 | 1,506.00 | 1,524.00 | 1,450.00 | 1,475.00 | 1,475.00 | -2.12% | 449,407 |
| May 12, 2026 | 1,515.00 | 1,554.00 | 1,485.00 | 1,507.00 | 1,507.00 | -0.53% | 716,304 |
| 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% | 420,599 |
| 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% | 2,337,067 |
| Apr 29, 2026 | 1,539.00 | 1,563.00 | 1,512.00 | 1,555.00 | 1,555.00 | 1.30% | 405,890 |
| Apr 28, 2026 | 1,518.00 | 1,538.00 | 1,495.00 | 1,535.00 | 1,535.00 | 1.19% | 277,975 |
| 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% | 946,897 |
| Apr 23, 2026 | 1,499.00 | 1,499.00 | 1,458.00 | 1,488.00 | 1,488.00 | -0.73% | 420,956 |
| 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% | 244,947 |
| Apr 17, 2026 | 1,517.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | -1.12% | 322,232 |
| Apr 16, 2026 | 1,529.00 | 1,566.00 | 1,512.00 | 1,517.00 | 1,517.00 | -0.39% | 440,177 |
| 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% | 455,015 |
| Apr 13, 2026 | 1,503.00 | 1,523.00 | 1,472.00 | 1,517.00 | 1,517.00 | 0.60% | 523,089 |
| Apr 10, 2026 | 1,473.00 | 1,510.00 | 1,462.00 | 1,508.00 | 1,508.00 | 2.52% | 584,138 |
| Apr 9, 2026 | 1,479.00 | 1,492.00 | 1,462.00 | 1,471.00 | 1,471.00 | -0.34% | 282,103 |
| Apr 8, 2026 | 1,455.00 | 1,480.00 | 1,445.00 | 1,476.00 | 1,476.00 | 2.36% | 378,330 |
| Apr 7, 2026 | 1,453.00 | 1,472.00 | 1,423.00 | 1,442.00 | 1,442.00 | -0.62% | 340,945 |
| Apr 6, 2026 | 1,465.00 | 1,473.00 | 1,380.00 | 1,451.00 | 1,451.00 | -0.68% | 433,335 |
| Apr 3, 2026 | 1,433.00 | 1,480.00 | 1,433.00 | 1,461.00 | 1,461.00 | 1.95% | 279,201 |
| Apr 2, 2026 | 1,482.00 | 1,500.00 | 1,420.00 | 1,433.00 | 1,433.00 | -2.91% | 414,335 |
| Apr 1, 2026 | 1,451.00 | 1,489.00 | 1,440.00 | 1,476.00 | 1,476.00 | 3.14% | 475,580 |
| Mar 31, 2026 | 1,491.00 | 1,491.00 | 1,428.00 | 1,431.00 | 1,431.00 | -4.41% | 684,918 |
| Mar 30, 2026 | 1,439.00 | 1,536.00 | 1,412.00 | 1,497.00 | 1,497.00 | 2.96% | 1,641,699 |
| Mar 27, 2026 | 1,442.00 | 1,465.00 | 1,400.00 | 1,454.00 | 1,454.00 | 0.76% | 294,189 |
| Mar 26, 2026 | 1,468.00 | 1,468.00 | 1,422.00 | 1,443.00 | 1,443.00 | -1.70% | 422,270 |
| Mar 25, 2026 | 1,442.00 | 1,472.00 | 1,431.00 | 1,468.00 | 1,468.00 | 1.80% | 539,886 |
| Mar 24, 2026 | 1,465.00 | 1,466.00 | 1,421.00 | 1,442.00 | 1,442.00 | -0.89% | 493,128 |
| Mar 23, 2026 | 1,446.00 | 1,470.00 | 1,409.00 | 1,455.00 | 1,455.00 | 0.28% | 967,148 |
| Mar 20, 2026 | 1,433.00 | 1,490.00 | 1,411.00 | 1,451.00 | 1,451.00 | 1.47% | 1,259,958 |
| Mar 19, 2026 | 1,401.00 | 1,462.00 | 1,380.00 | 1,430.00 | 1,430.00 | 2.07% | 1,029,751 |
| Mar 18, 2026 | 1,344.00 | 1,475.00 | 1,344.00 | 1,401.00 | 1,401.00 | 4.16% | 1,720,112 |
| Mar 17, 2026 | 1,342.00 | 1,350.00 | 1,316.00 | 1,345.00 | 1,345.00 | 1.13% | 125,968 |
| Mar 16, 2026 | 1,348.00 | 1,353.00 | 1,317.00 | 1,330.00 | 1,330.00 | -1.34% | 234,637 |
| Mar 13, 2026 | 1,340.00 | 1,355.00 | 1,301.00 | 1,348.00 | 1,348.00 | -0.15% | 217,109 |
| Mar 12, 2026 | 1,328.00 | 1,350.00 | 1,314.00 | 1,350.00 | 1,350.00 | 1.66% | 294,323 |
| Mar 11, 2026 | 1,319.00 | 1,329.00 | 1,304.00 | 1,328.00 | 1,328.00 | 0.76% | 213,635 |
| Mar 10, 2026 | 1,330.00 | 1,343.00 | 1,296.00 | 1,318.00 | 1,318.00 | -0.08% | 411,792 |
| Mar 9, 2026 | 1,285.00 | 1,319.00 | 1,249.00 | 1,319.00 | 1,319.00 | 1.07% | 262,452 |
| Mar 6, 2026 | 1,294.00 | 1,309.00 | 1,275.00 | 1,305.00 | 1,305.00 | 0.77% | 146,613 |
| Mar 5, 2026 | 1,251.00 | 1,317.00 | 1,251.00 | 1,295.00 | 1,295.00 | 4.44% | 108,464 |
| Mar 4, 2026 | 1,313.00 | 1,313.00 | 1,212.00 | 1,240.00 | 1,240.00 | -5.56% | 491,438 |