SCD Co., Ltd. (KOSDAQ:042110)
South Korea
· Delayed Price · Currency is KRW 1,319.00
+14.00 (1.07%)
At close: Mar 9, 2026
SCD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 1,346.00 | 1,346.00 | 1,312.00 | 1,313.00 | 1,313.00 | -3.24% | 177,564 |
| Feb 27, 2026 | 1,364.00 | 1,364.00 | 1,336.00 | 1,357.00 | 1,357.00 | -1.31% | 286,104 |
| Feb 26, 2026 | 1,375.00 | 1,376.00 | 1,351.00 | 1,375.00 | 1,375.00 | - | 171,394 |
| Feb 25, 2026 | 1,382.00 | 1,383.00 | 1,363.00 | 1,375.00 | 1,375.00 | -0.51% | 289,708 |
| Feb 24, 2026 | 1,383.00 | 1,385.00 | 1,361.00 | 1,382.00 | 1,382.00 | -0.14% | 146,309 |
| Feb 23, 2026 | 1,337.00 | 1,386.00 | 1,337.00 | 1,384.00 | 1,384.00 | 4.61% | 541,596 |
| Feb 20, 2026 | 1,340.00 | 1,340.00 | 1,316.00 | 1,323.00 | 1,323.00 | -1.05% | 213,153 |
| Feb 19, 2026 | 1,349.00 | 1,349.00 | 1,327.00 | 1,337.00 | 1,337.00 | -0.89% | 174,286 |
| Feb 13, 2026 | 1,350.00 | 1,360.00 | 1,324.00 | 1,349.00 | 1,349.00 | -0.37% | 144,198 |
| Feb 12, 2026 | 1,352.00 | 1,355.00 | 1,338.00 | 1,354.00 | 1,354.00 | 0.15% | 121,042 |
| Feb 11, 2026 | 1,344.00 | 1,365.00 | 1,332.00 | 1,352.00 | 1,352.00 | 0.67% | 197,683 |
| Feb 10, 2026 | 1,346.00 | 1,349.00 | 1,332.00 | 1,343.00 | 1,343.00 | -0.22% | 140,656 |
| Feb 9, 2026 | 1,365.00 | 1,375.00 | 1,333.00 | 1,346.00 | 1,346.00 | -1.03% | 273,377 |
| Feb 6, 2026 | 1,348.00 | 1,389.00 | 1,322.00 | 1,360.00 | 1,360.00 | 0.89% | 963,718 |
| Feb 5, 2026 | 1,316.00 | 1,350.00 | 1,311.00 | 1,348.00 | 1,348.00 | 2.74% | 556,034 |
| Feb 4, 2026 | 1,305.00 | 1,321.00 | 1,290.00 | 1,312.00 | 1,312.00 | 0.54% | 264,872 |
| Feb 3, 2026 | 1,270.00 | 1,450.00 | 1,248.00 | 1,305.00 | 1,305.00 | 3.65% | 3,445,443 |
| Feb 2, 2026 | 1,275.00 | 1,275.00 | 1,247.00 | 1,259.00 | 1,259.00 | -1.87% | 116,940 |
| Jan 30, 2026 | 1,286.00 | 1,296.00 | 1,266.00 | 1,283.00 | 1,283.00 | -1.08% | 96,999 |
| Jan 29, 2026 | 1,283.00 | 1,300.00 | 1,265.00 | 1,297.00 | 1,297.00 | 0.46% | 115,876 |
| Jan 28, 2026 | 1,305.00 | 1,305.00 | 1,281.00 | 1,291.00 | 1,291.00 | -1.15% | 85,224 |
| Jan 27, 2026 | 1,295.00 | 1,306.00 | 1,287.00 | 1,306.00 | 1,306.00 | 0.93% | 108,762 |
| Jan 26, 2026 | 1,274.00 | 1,297.00 | 1,262.00 | 1,294.00 | 1,294.00 | 1.49% | 204,442 |
| Jan 23, 2026 | 1,250.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,275.00 | 2.00% | 109,817 |
| Jan 22, 2026 | 1,239.00 | 1,254.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1.13% | 208,018 |
| Jan 21, 2026 | 1,236.00 | 1,241.00 | 1,227.00 | 1,236.00 | 1,236.00 | -0.32% | 93,059 |
| Jan 20, 2026 | 1,226.00 | 1,243.00 | 1,226.00 | 1,240.00 | 1,240.00 | 0.65% | 70,074 |
| Jan 19, 2026 | 1,231.00 | 1,240.00 | 1,221.00 | 1,232.00 | 1,232.00 | -0.24% | 116,250 |
| Jan 16, 2026 | 1,232.00 | 1,245.00 | 1,232.00 | 1,235.00 | 1,235.00 | -0.32% | 102,907 |
| Jan 15, 2026 | 1,243.00 | 1,243.00 | 1,232.00 | 1,239.00 | 1,239.00 | -0.32% | 65,781 |
| Jan 14, 2026 | 1,240.00 | 1,246.00 | 1,238.00 | 1,243.00 | 1,243.00 | 0.24% | 33,258 |
| Jan 13, 2026 | 1,255.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.04% | 44,454 |
| Jan 12, 2026 | 1,255.00 | 1,256.00 | 1,235.00 | 1,253.00 | 1,253.00 | 0.08% | 31,720 |
| Jan 9, 2026 | 1,213.00 | 1,267.00 | 1,213.00 | 1,252.00 | 1,252.00 | 3.30% | 132,090 |
| Jan 8, 2026 | 1,249.00 | 1,249.00 | 1,200.00 | 1,212.00 | 1,212.00 | -3.19% | 202,656 |
| Jan 7, 2026 | 1,267.00 | 1,280.00 | 1,235.00 | 1,252.00 | 1,252.00 | -1.18% | 132,259 |
| Jan 6, 2026 | 1,254.00 | 1,281.00 | 1,248.00 | 1,267.00 | 1,267.00 | 0.32% | 130,371 |
| Jan 5, 2026 | 1,263.00 | 1,266.00 | 1,251.00 | 1,263.00 | 1,263.00 | -0.16% | 108,324 |
| Jan 2, 2026 | 1,271.00 | 1,280.00 | 1,262.00 | 1,265.00 | 1,265.00 | -0.47% | 76,399 |
| Dec 30, 2025 | 1,265.00 | 1,278.00 | 1,265.00 | 1,271.00 | 1,271.00 | 0.08% | 96,568 |
| Dec 29, 2025 | 1,289.00 | 1,289.00 | 1,266.00 | 1,270.00 | 1,270.00 | -2.31% | 57,976 |
| Dec 26, 2025 | 1,307.00 | 1,317.00 | 1,294.00 | 1,300.00 | 1,265.00 | -0.54% | 60,583 |
| Dec 24, 2025 | 1,315.00 | 1,315.00 | 1,293.00 | 1,307.00 | 1,271.81 | -0.61% | 72,668 |
| Dec 23, 2025 | 1,314.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,279.60 | -0.53% | 66,259 |
| Dec 22, 2025 | 1,323.00 | 1,323.00 | 1,311.00 | 1,322.00 | 1,286.41 | -0.08% | 112,157 |
| Dec 19, 2025 | 1,314.00 | 1,333.00 | 1,307.00 | 1,323.00 | 1,287.38 | 0.76% | 155,941 |
| Dec 18, 2025 | 1,318.00 | 1,318.00 | 1,308.00 | 1,313.00 | 1,277.65 | -0.53% | 36,458 |
| Dec 17, 2025 | 1,315.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,284.46 | 0.30% | 38,340 |
| Dec 16, 2025 | 1,327.00 | 1,327.00 | 1,310.00 | 1,316.00 | 1,280.57 | -0.75% | 26,501 |
| Dec 15, 2025 | 1,325.00 | 1,335.00 | 1,315.00 | 1,326.00 | 1,290.30 | -0.30% | 100,110 |
| Dec 12, 2025 | 1,325.00 | 1,341.00 | 1,310.00 | 1,330.00 | 1,294.19 | -0.75% | 119,707 |
| Dec 11, 2025 | 1,340.00 | 1,349.00 | 1,329.00 | 1,340.00 | 1,303.92 | - | 172,364 |
| Dec 10, 2025 | 1,336.00 | 1,364.00 | 1,330.00 | 1,340.00 | 1,303.92 | 0.30% | 122,199 |
| Dec 9, 2025 | 1,337.00 | 1,337.00 | 1,312.00 | 1,336.00 | 1,300.03 | -0.30% | 118,223 |
| Dec 8, 2025 | 1,340.00 | 1,363.00 | 1,332.00 | 1,340.00 | 1,303.92 | -0.59% | 148,237 |
| Dec 5, 2025 | 1,327.00 | 1,352.00 | 1,316.00 | 1,348.00 | 1,311.71 | 1.58% | 232,902 |
| Dec 4, 2025 | 1,326.00 | 1,330.00 | 1,311.00 | 1,327.00 | 1,291.27 | 0.15% | 88,648 |
| Dec 3, 2025 | 1,312.00 | 1,339.00 | 1,300.00 | 1,325.00 | 1,289.33 | 1.07% | 198,244 |
| Dec 2, 2025 | 1,311.00 | 1,313.00 | 1,292.00 | 1,311.00 | 1,275.70 | 0.85% | 80,174 |
| Dec 1, 2025 | 1,276.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,265.00 | 0.93% | 97,957 |
| Nov 28, 2025 | 1,265.00 | 1,290.00 | 1,264.00 | 1,288.00 | 1,253.32 | 1.98% | 33,028 |
| Nov 27, 2025 | 1,245.00 | 1,265.00 | 1,238.00 | 1,263.00 | 1,229.00 | 1.85% | 77,761 |
| Nov 26, 2025 | 1,228.00 | 1,240.00 | 1,224.00 | 1,240.00 | 1,206.62 | 1.06% | 53,901 |
| Nov 25, 2025 | 1,225.00 | 1,239.00 | 1,221.00 | 1,227.00 | 1,193.97 | 0.41% | 66,422 |
| Nov 24, 2025 | 1,245.00 | 1,245.00 | 1,220.00 | 1,222.00 | 1,189.10 | -1.05% | 83,932 |
| Nov 21, 2025 | 1,235.00 | 1,253.00 | 1,224.00 | 1,235.00 | 1,201.75 | -1.59% | 118,557 |
| Nov 20, 2025 | 1,236.00 | 1,257.00 | 1,236.00 | 1,255.00 | 1,221.21 | 1.54% | 34,644 |
| Nov 19, 2025 | 1,250.00 | 1,288.00 | 1,230.00 | 1,236.00 | 1,202.72 | -1.12% | 52,314 |
| Nov 18, 2025 | 1,266.00 | 1,274.00 | 1,240.00 | 1,250.00 | 1,216.35 | -1.26% | 94,218 |
| Nov 17, 2025 | 1,290.00 | 1,290.00 | 1,265.00 | 1,266.00 | 1,231.92 | -1.25% | 78,445 |
| Nov 14, 2025 | 1,268.00 | 1,338.00 | 1,257.00 | 1,282.00 | 1,247.48 | 0.71% | 139,179 |
| Nov 13, 2025 | 1,268.00 | 1,275.00 | 1,262.00 | 1,273.00 | 1,238.73 | 0.47% | 54,834 |
| Nov 12, 2025 | 1,239.00 | 1,275.00 | 1,223.00 | 1,267.00 | 1,232.89 | 2.84% | 127,675 |
| Nov 11, 2025 | 1,243.00 | 1,255.00 | 1,226.00 | 1,232.00 | 1,198.83 | -0.40% | 46,212 |
| Nov 10, 2025 | 1,210.00 | 1,245.00 | 1,210.00 | 1,237.00 | 1,203.70 | 1.14% | 102,112 |
| Nov 7, 2025 | 1,228.00 | 1,229.00 | 1,218.00 | 1,223.00 | 1,190.07 | -1.13% | 114,827 |
| Nov 6, 2025 | 1,246.00 | 1,246.00 | 1,221.00 | 1,237.00 | 1,203.70 | -0.88% | 115,989 |
| Nov 5, 2025 | 1,256.00 | 1,263.00 | 1,227.00 | 1,248.00 | 1,214.40 | -1.42% | 134,924 |
| Nov 4, 2025 | 1,275.00 | 1,275.00 | 1,257.00 | 1,266.00 | 1,231.92 | -0.31% | 82,096 |
| Nov 3, 2025 | 1,276.00 | 1,295.00 | 1,260.00 | 1,270.00 | 1,235.81 | -0.70% | 80,422 |
| Oct 31, 2025 | 1,296.00 | 1,300.00 | 1,254.00 | 1,279.00 | 1,244.57 | -0.47% | 131,903 |
| Oct 30, 2025 | 1,300.00 | 1,300.00 | 1,281.00 | 1,285.00 | 1,250.40 | -1.08% | 48,777 |
| Oct 29, 2025 | 1,300.00 | 1,300.00 | 1,289.00 | 1,299.00 | 1,264.03 | -0.08% | 82,222 |
| Oct 28, 2025 | 1,322.00 | 1,323.00 | 1,296.00 | 1,300.00 | 1,265.00 | -1.66% | 97,485 |
| Oct 27, 2025 | 1,321.00 | 1,342.00 | 1,310.00 | 1,322.00 | 1,286.41 | 0.92% | 196,011 |
| Oct 24, 2025 | 1,291.00 | 1,323.00 | 1,289.00 | 1,310.00 | 1,274.73 | 1.39% | 145,873 |
| Oct 23, 2025 | 1,300.00 | 1,301.00 | 1,288.00 | 1,292.00 | 1,257.22 | -0.62% | 45,513 |
| Oct 22, 2025 | 1,285.00 | 1,300.00 | 1,272.00 | 1,300.00 | 1,265.00 | 1.25% | 98,881 |
| Oct 21, 2025 | 1,287.00 | 1,300.00 | 1,272.00 | 1,284.00 | 1,249.43 | -1.23% | 223,423 |
| Oct 20, 2025 | 1,307.00 | 1,307.00 | 1,296.00 | 1,300.00 | 1,265.00 | -0.69% | 96,593 |
| Oct 17, 2025 | 1,325.00 | 1,330.00 | 1,299.00 | 1,309.00 | 1,273.76 | -1.73% | 252,144 |
| Oct 16, 2025 | 1,335.00 | 1,342.00 | 1,326.00 | 1,332.00 | 1,296.14 | 0.23% | 97,097 |
| Oct 15, 2025 | 1,330.00 | 1,334.00 | 1,320.00 | 1,329.00 | 1,293.22 | -0.08% | 47,833 |
| Oct 14, 2025 | 1,322.00 | 1,334.00 | 1,318.00 | 1,330.00 | 1,294.19 | 0.23% | 135,490 |
| Oct 13, 2025 | 1,318.00 | 1,329.00 | 1,312.00 | 1,327.00 | 1,291.27 | -0.23% | 54,837 |
| Oct 10, 2025 | 1,331.00 | 1,340.00 | 1,324.00 | 1,330.00 | 1,294.19 | -0.23% | 166,811 |