SCD Co., Ltd. (KOSDAQ:042110)
South Korea · Delayed Price · Currency is KRW 937.00
-33.00 (-3.40%)
At close: Oct 29, 2026
SCD Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 965.00 | 978.00 | 936.00 | 937.00 | 937.00 | -3.40% | 118,449 |
| Oct 28, 2026 | 984.00 | 997.00 | 969.00 | 970.00 | 970.00 | -1.42% | 75,387 |
| Oct 27, 2026 | 973.00 | 984.00 | 963.00 | 984.00 | 984.00 | 1.86% | 82,481 |
| Oct 26, 2026 | 977.00 | 997.00 | 965.00 | 966.00 | 966.00 | -2.42% | 91,348 |
| Oct 23, 2026 | 997.00 | 998.00 | 972.00 | 990.00 | 990.00 | -0.90% | 85,056 |
| Oct 22, 2026 | 1,006.00 | 1,006.00 | 995.00 | 999.00 | 999.00 | -0.30% | 31,169 |
| Oct 21, 2026 | 995.00 | 1,007.00 | 994.00 | 1,002.00 | 1,002.00 | -0.30% | 39,038 |
| Oct 20, 2026 | 997.00 | 1,013.00 | 992.00 | 1,005.00 | 1,005.00 | -0.69% | 55,151 |
| Oct 19, 2026 | 998.00 | 1,013.00 | 989.00 | 1,012.00 | 1,012.00 | 1.10% | 78,546 |
| Oct 16, 2026 | 982.00 | 1,012.00 | 982.00 | 1,001.00 | 1,001.00 | 0.70% | 57,640 |
| Oct 15, 2026 | 990.00 | 1,019.00 | 973.00 | 994.00 | 994.00 | -2.55% | 138,166 |
| Oct 14, 2026 | 1,022.00 | 1,027.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 41,835 |
| Oct 13, 2026 | 1,010.00 | 1,037.00 | 988.00 | 1,020.00 | 1,020.00 | -0.68% | 123,146 |
| Oct 12, 2026 | 1,036.00 | 1,052.00 | 1,014.00 | 1,027.00 | 1,027.00 | -1.82% | 86,401 |
| Oct 8, 2026 | 1,072.00 | 1,074.00 | 1,029.00 | 1,046.00 | 1,046.00 | -3.24% | 227,130 |
| Oct 7, 2026 | 1,029.00 | 1,088.00 | 1,029.00 | 1,081.00 | 1,081.00 | 4.04% | 261,990 |
| Oct 6, 2026 | 1,038.00 | 1,045.00 | 1,022.00 | 1,039.00 | 1,039.00 | 1.66% | 61,488 |
| Oct 2, 2026 | 980.00 | 1,029.00 | 974.00 | 1,022.00 | 1,022.00 | 4.29% | 291,767 |
| Oct 1, 2026 | 990.00 | 996.00 | 976.00 | 980.00 | 980.00 | -0.91% | 143,352 |
| Sep 30, 2026 | 991.00 | 1,003.00 | 989.00 | 989.00 | 989.00 | -0.40% | 53,103 |
| Sep 29, 2026 | 1,009.00 | 1,009.00 | 990.00 | 993.00 | 993.00 | -1.39% | 112,237 |
| Sep 28, 2026 | 999.00 | 1,020.00 | 994.00 | 1,007.00 | 1,007.00 | 1.21% | 130,162 |
| Sep 23, 2026 | 1,001.00 | 1,002.00 | 981.00 | 995.00 | 995.00 | 0.40% | 197,500 |
| Sep 22, 2026 | 1,003.00 | 1,010.00 | 991.00 | 991.00 | 991.00 | -1.00% | 189,034 |
| Sep 21, 2026 | 1,014.00 | 1,016.00 | 994.00 | 1,001.00 | 1,001.00 | -0.99% | 178,520 |
| Sep 18, 2026 | 1,030.00 | 1,030.00 | 1,004.00 | 1,011.00 | 1,011.00 | 0.60% | 73,441 |
| Sep 17, 2026 | 1,018.00 | 1,024.00 | 1,003.00 | 1,005.00 | 1,005.00 | -1.28% | 96,807 |
| Sep 16, 2026 | 997.00 | 1,020.00 | 995.00 | 1,018.00 | 1,018.00 | 1.90% | 153,595 |
| Sep 15, 2026 | 1,005.00 | 1,015.00 | 997.00 | 999.00 | 999.00 | -1.09% | 143,622 |
| Sep 14, 2026 | 1,011.00 | 1,023.00 | 999.00 | 1,010.00 | 1,010.00 | -0.30% | 175,317 |
| Sep 11, 2026 | 1,015.00 | 1,045.00 | 1,008.00 | 1,013.00 | 1,013.00 | -1.17% | 237,342 |
| Sep 10, 2026 | 1,037.00 | 1,039.00 | 1,012.00 | 1,025.00 | 1,025.00 | -0.58% | 149,817 |
| Sep 9, 2026 | 1,040.00 | 1,051.00 | 1,028.00 | 1,031.00 | 1,031.00 | -0.67% | 113,794 |
| Sep 8, 2026 | 1,045.00 | 1,059.00 | 1,036.00 | 1,038.00 | 1,038.00 | -1.24% | 115,143 |
| Sep 7, 2026 | 1,071.00 | 1,075.00 | 1,046.00 | 1,051.00 | 1,051.00 | -1.87% | 183,860 |
| Sep 4, 2026 | 1,064.00 | 1,086.00 | 1,064.00 | 1,071.00 | 1,071.00 | 0.19% | 70,548 |
| Sep 3, 2026 | 1,070.00 | 1,085.00 | 1,060.00 | 1,069.00 | 1,069.00 | -0.09% | 76,559 |
| Sep 2, 2026 | 1,106.00 | 1,120.00 | 1,067.00 | 1,070.00 | 1,070.00 | -3.52% | 179,915 |
| Sep 1, 2026 | 1,108.00 | 1,113.00 | 1,063.00 | 1,109.00 | 1,109.00 | 0.09% | 239,480 |
| Aug 31, 2026 | 1,170.00 | 1,170.00 | 1,106.00 | 1,108.00 | 1,108.00 | -5.46% | 354,865 |
| Aug 28, 2026 | 1,125.00 | 1,210.00 | 1,107.00 | 1,172.00 | 1,172.00 | 4.83% | 738,858 |
| Aug 27, 2026 | 1,062.00 | 1,120.00 | 1,061.00 | 1,118.00 | 1,118.00 | 4.78% | 305,619 |
| Aug 26, 2026 | 1,064.00 | 1,069.00 | 1,043.00 | 1,067.00 | 1,067.00 | 0.57% | 83,666 |
| Aug 25, 2026 | 1,016.00 | 1,061.00 | 1,011.00 | 1,061.00 | 1,061.00 | 3.21% | 91,148 |
| Aug 24, 2026 | 1,015.00 | 1,031.00 | 1,004.00 | 1,028.00 | 1,028.00 | 1.28% | 253,781 |
| Aug 21, 2026 | 1,058.00 | 1,058.00 | 1,000.00 | 1,015.00 | 1,015.00 | -4.34% | 269,631 |
| Aug 20, 2026 | 1,077.00 | 1,098.00 | 1,054.00 | 1,061.00 | 1,061.00 | -1.30% | 273,917 |
| Aug 19, 2026 | 1,108.00 | 1,127.00 | 1,072.00 | 1,075.00 | 1,075.00 | -4.61% | 440,582 |
| Aug 18, 2026 | 1,131.00 | 1,180.00 | 1,109.00 | 1,127.00 | 1,127.00 | -0.44% | 503,271 |
| Aug 14, 2026 | 1,116.00 | 1,136.00 | 1,113.00 | 1,132.00 | 1,132.00 | 1.25% | 221,423 |