SCD Co., Ltd. (KOSDAQ:042110)
South Korea · Delayed Price · Currency is KRW 1,139.00
-35.00 (-2.98%)
At close: Aug 6, 2026
SCD Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,174.00 | 1,179.00 | 1,137.00 | 1,139.00 | 1,139.00 | -2.98% | 314,831 |
| Aug 5, 2026 | 1,175.00 | 1,181.00 | 1,154.00 | 1,174.00 | 1,174.00 | 1.73% | 331,989 |
| Aug 4, 2026 | 1,137.00 | 1,170.00 | 1,130.00 | 1,154.00 | 1,154.00 | 2.58% | 530,459 |
| Aug 3, 2026 | 1,130.00 | 1,256.00 | 1,124.00 | 1,125.00 | 1,125.00 | 1.44% | 1,858,038 |
| Jul 31, 2026 | 1,063.00 | 1,131.00 | 1,063.00 | 1,109.00 | 1,109.00 | 5.32% | 596,028 |
| Jul 30, 2026 | 1,018.00 | 1,097.00 | 1,018.00 | 1,053.00 | 1,053.00 | 1.84% | 799,680 |
| Jul 29, 2026 | 1,150.00 | 1,175.00 | 1,006.00 | 1,034.00 | 1,034.00 | -9.22% | 1,018,217 |
| Jul 28, 2026 | 1,230.00 | 1,268.00 | 1,139.00 | 1,139.00 | 1,139.00 | -6.94% | 1,004,349 |
| Jul 27, 2026 | 1,225.00 | 1,315.00 | 1,185.00 | 1,224.00 | 1,224.00 | 1.24% | 2,623,993 |
| Jul 24, 2026 | 1,170.00 | 1,286.00 | 1,158.00 | 1,209.00 | 1,209.00 | 5.22% | 3,805,196 |
| Jul 23, 2026 | 1,148.00 | 1,160.00 | 1,111.00 | 1,149.00 | 1,149.00 | 0.17% | 986,396 |
| Jul 22, 2026 | 1,155.00 | 1,188.00 | 1,141.00 | 1,147.00 | 1,147.00 | -1.46% | 906,016 |
| Jul 21, 2026 | 1,226.00 | 1,298.00 | 1,144.00 | 1,164.00 | 1,164.00 | -5.52% | 1,924,754 |
| Jul 20, 2026 | 1,306.00 | 1,388.00 | 1,205.00 | 1,232.00 | 1,232.00 | -5.67% | 4,238,601 |
| Jul 16, 2026 | 1,232.00 | 1,485.00 | 1,191.00 | 1,306.00 | 1,306.00 | 6.01% | 24,652,087 |
| Jul 15, 2026 | 1,206.00 | 1,355.00 | 1,199.00 | 1,232.00 | 1,232.00 | 2.33% | 6,675,026 |
| Jul 14, 2026 | 1,210.00 | 1,440.00 | 1,141.00 | 1,204.00 | 1,204.00 | -3.60% | 16,078,760 |
| Jul 13, 2026 | 1,104.00 | 1,423.00 | 1,104.00 | 1,249.00 | 1,249.00 | 13.13% | 19,187,792 |
| Jul 10, 2026 | 1,058.00 | 1,108.00 | 1,058.00 | 1,104.00 | 1,104.00 | 2.22% | 217,330 |
| Jul 9, 2026 | 1,073.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 0.56% | 331,189 |
| Jul 8, 2026 | 1,097.00 | 1,105.00 | 1,067.00 | 1,074.00 | 1,074.00 | -4.11% | 413,993 |
| Jul 7, 2026 | 1,194.00 | 1,197.00 | 1,099.00 | 1,120.00 | 1,120.00 | -6.20% | 827,939 |
| Jul 6, 2026 | 1,197.00 | 1,360.00 | 1,171.00 | 1,194.00 | 1,194.00 | 2.49% | 7,028,902 |
| Jul 3, 2026 | 1,140.00 | 1,228.00 | 1,104.00 | 1,165.00 | 1,165.00 | 3.46% | 658,135 |
| Jul 2, 2026 | 1,097.00 | 1,151.00 | 1,085.00 | 1,126.00 | 1,126.00 | 2.74% | 313,913 |
| Jul 1, 2026 | 1,091.00 | 1,121.00 | 1,060.00 | 1,096.00 | 1,096.00 | 1.39% | 143,202 |
| Jun 30, 2026 | 1,070.00 | 1,132.00 | 1,063.00 | 1,081.00 | 1,081.00 | 1.22% | 279,787 |
| Jun 29, 2026 | 1,024.00 | 1,086.00 | 1,014.00 | 1,068.00 | 1,068.00 | 4.30% | 145,046 |
| 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 |