SCD Co., Ltd. (KOSDAQ:042110)
South Korea · Delayed Price · Currency is KRW 1,299.00
+17.00 (1.33%)
At close: Jun 5, 2026
SCD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,503.00 | 1,523.00 | 1,472.00 | 1,517.00 | 1,517.00 | 0.60% | 527,787 |
| Apr 10, 2026 | 1,473.00 | 1,510.00 | 1,462.00 | 1,508.00 | 1,508.00 | 2.52% | 590,919 |
| Apr 9, 2026 | 1,479.00 | 1,492.00 | 1,462.00 | 1,471.00 | 1,471.00 | -0.34% | 286,420 |
| Apr 8, 2026 | 1,455.00 | 1,480.00 | 1,445.00 | 1,476.00 | 1,476.00 | 2.36% | 385,326 |
| Apr 7, 2026 | 1,453.00 | 1,472.00 | 1,423.00 | 1,442.00 | 1,442.00 | -0.62% | 340,946 |
| Apr 6, 2026 | 1,465.00 | 1,473.00 | 1,380.00 | 1,451.00 | 1,451.00 | -0.68% | 442,417 |
| 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% | 416,944 |
| 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% | 705,448 |
| 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% | 294,735 |
| Mar 26, 2026 | 1,468.00 | 1,468.00 | 1,422.00 | 1,443.00 | 1,443.00 | -1.70% | 427,021 |
| 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% | 494,529 |