SCD Co., Ltd. (KOSDAQ:042110)
South Korea
· Delayed Price · Currency is KRW 1,348.00
+21.00 (1.58%)
At close: Dec 5, 2025
SCD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,327.00 | 1,352.00 | 1,316.00 | 1,348.00 | 1,348.00 | 1.58% | 231,775 |
| Dec 4, 2025 | 1,326.00 | 1,330.00 | 1,311.00 | 1,327.00 | 1,327.00 | 0.15% | 88,648 |
| Dec 3, 2025 | 1,312.00 | 1,339.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1.07% | 198,194 |
| Dec 2, 2025 | 1,311.00 | 1,313.00 | 1,292.00 | 1,311.00 | 1,311.00 | 0.85% | 80,150 |
| Dec 1, 2025 | 1,276.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 0.93% | 97,934 |
| Nov 28, 2025 | 1,265.00 | 1,290.00 | 1,264.00 | 1,288.00 | 1,288.00 | 1.98% | 33,028 |
| Nov 27, 2025 | 1,245.00 | 1,265.00 | 1,238.00 | 1,263.00 | 1,263.00 | 1.85% | 77,631 |
| Nov 26, 2025 | 1,228.00 | 1,240.00 | 1,224.00 | 1,240.00 | 1,240.00 | 1.06% | 53,895 |
| Nov 25, 2025 | 1,225.00 | 1,239.00 | 1,221.00 | 1,227.00 | 1,227.00 | 0.41% | 66,422 |
| Nov 24, 2025 | 1,245.00 | 1,245.00 | 1,220.00 | 1,222.00 | 1,222.00 | -1.05% | 83,303 |
| Nov 21, 2025 | 1,235.00 | 1,253.00 | 1,224.00 | 1,235.00 | 1,235.00 | -1.59% | 118,368 |
| Nov 20, 2025 | 1,236.00 | 1,257.00 | 1,236.00 | 1,255.00 | 1,255.00 | 1.54% | 34,644 |
| Nov 19, 2025 | 1,250.00 | 1,288.00 | 1,230.00 | 1,236.00 | 1,236.00 | -1.12% | 52,314 |
| Nov 18, 2025 | 1,266.00 | 1,274.00 | 1,240.00 | 1,250.00 | 1,250.00 | -1.26% | 94,218 |
| Nov 17, 2025 | 1,290.00 | 1,290.00 | 1,265.00 | 1,266.00 | 1,266.00 | -1.25% | 78,445 |
| Nov 14, 2025 | 1,268.00 | 1,338.00 | 1,257.00 | 1,282.00 | 1,282.00 | 0.71% | 139,179 |
| Nov 13, 2025 | 1,268.00 | 1,275.00 | 1,262.00 | 1,273.00 | 1,273.00 | 0.47% | 54,834 |
| Nov 12, 2025 | 1,239.00 | 1,275.00 | 1,223.00 | 1,267.00 | 1,267.00 | 2.84% | 127,675 |
| Nov 11, 2025 | 1,243.00 | 1,255.00 | 1,226.00 | 1,232.00 | 1,232.00 | -0.40% | 46,212 |
| Nov 10, 2025 | 1,210.00 | 1,245.00 | 1,210.00 | 1,237.00 | 1,237.00 | 1.14% | 102,112 |
| Nov 7, 2025 | 1,228.00 | 1,229.00 | 1,218.00 | 1,223.00 | 1,223.00 | -1.13% | 114,827 |
| Nov 6, 2025 | 1,246.00 | 1,246.00 | 1,221.00 | 1,237.00 | 1,237.00 | -0.88% | 115,989 |
| Nov 5, 2025 | 1,256.00 | 1,263.00 | 1,227.00 | 1,248.00 | 1,248.00 | -1.42% | 134,924 |
| Nov 4, 2025 | 1,275.00 | 1,275.00 | 1,257.00 | 1,266.00 | 1,266.00 | -0.31% | 82,096 |
| Nov 3, 2025 | 1,276.00 | 1,295.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.70% | 80,422 |
| Oct 31, 2025 | 1,296.00 | 1,300.00 | 1,254.00 | 1,279.00 | 1,279.00 | -0.47% | 131,903 |
| Oct 30, 2025 | 1,300.00 | 1,300.00 | 1,281.00 | 1,285.00 | 1,285.00 | -1.08% | 48,777 |
| Oct 29, 2025 | 1,300.00 | 1,300.00 | 1,289.00 | 1,299.00 | 1,299.00 | -0.08% | 82,222 |
| Oct 28, 2025 | 1,322.00 | 1,323.00 | 1,296.00 | 1,300.00 | 1,300.00 | -1.66% | 97,485 |
| Oct 27, 2025 | 1,321.00 | 1,342.00 | 1,310.00 | 1,322.00 | 1,322.00 | 0.92% | 196,011 |
| Oct 24, 2025 | 1,291.00 | 1,323.00 | 1,289.00 | 1,310.00 | 1,310.00 | 1.39% | 145,873 |
| Oct 23, 2025 | 1,300.00 | 1,301.00 | 1,288.00 | 1,292.00 | 1,292.00 | -0.62% | 45,513 |
| Oct 22, 2025 | 1,285.00 | 1,300.00 | 1,272.00 | 1,300.00 | 1,300.00 | 1.25% | 98,881 |
| Oct 21, 2025 | 1,287.00 | 1,300.00 | 1,272.00 | 1,284.00 | 1,284.00 | -1.23% | 223,423 |
| Oct 20, 2025 | 1,307.00 | 1,307.00 | 1,296.00 | 1,300.00 | 1,300.00 | -0.69% | 96,593 |
| Oct 17, 2025 | 1,325.00 | 1,330.00 | 1,299.00 | 1,309.00 | 1,309.00 | -1.73% | 252,144 |
| Oct 16, 2025 | 1,335.00 | 1,342.00 | 1,326.00 | 1,332.00 | 1,332.00 | 0.23% | 97,097 |
| Oct 15, 2025 | 1,330.00 | 1,334.00 | 1,320.00 | 1,329.00 | 1,329.00 | -0.08% | 47,833 |
| Oct 14, 2025 | 1,322.00 | 1,334.00 | 1,318.00 | 1,330.00 | 1,330.00 | 0.23% | 135,490 |
| Oct 13, 2025 | 1,318.00 | 1,329.00 | 1,312.00 | 1,327.00 | 1,327.00 | -0.23% | 54,837 |
| Oct 10, 2025 | 1,331.00 | 1,340.00 | 1,324.00 | 1,330.00 | 1,330.00 | -0.23% | 166,811 |
| Oct 2, 2025 | 1,322.00 | 1,334.00 | 1,322.00 | 1,333.00 | 1,333.00 | 0.60% | 70,001 |
| Oct 1, 2025 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.12% | 86,915 |
| Sep 30, 2025 | 1,352.00 | 1,353.00 | 1,332.00 | 1,340.00 | 1,340.00 | -0.96% | 101,687 |
| Sep 29, 2025 | 1,335.00 | 1,355.00 | 1,324.00 | 1,353.00 | 1,353.00 | 0.67% | 170,693 |
| Sep 26, 2025 | 1,335.00 | 1,347.00 | 1,325.00 | 1,344.00 | 1,344.00 | 0.15% | 89,581 |
| Sep 25, 2025 | 1,340.00 | 1,344.00 | 1,331.00 | 1,342.00 | 1,342.00 | -0.15% | 20,979 |
| Sep 24, 2025 | 1,345.00 | 1,345.00 | 1,333.00 | 1,344.00 | 1,344.00 | -0.30% | 109,531 |
| Sep 23, 2025 | 1,345.00 | 1,354.00 | 1,336.00 | 1,348.00 | 1,348.00 | - | 87,016 |
| Sep 22, 2025 | 1,356.00 | 1,364.00 | 1,346.00 | 1,348.00 | 1,348.00 | -0.59% | 69,269 |
| Sep 19, 2025 | 1,364.00 | 1,364.00 | 1,353.00 | 1,356.00 | 1,356.00 | -0.22% | 64,037 |
| Sep 18, 2025 | 1,365.00 | 1,371.00 | 1,355.00 | 1,359.00 | 1,359.00 | -0.44% | 72,871 |
| Sep 17, 2025 | 1,351.00 | 1,367.00 | 1,350.00 | 1,365.00 | 1,365.00 | 1.04% | 115,986 |
| Sep 16, 2025 | 1,360.00 | 1,374.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.24% | 74,792 |
| Sep 15, 2025 | 1,360.00 | 1,371.00 | 1,359.00 | 1,368.00 | 1,368.00 | -0.22% | 95,677 |
| Sep 12, 2025 | 1,371.00 | 1,376.00 | 1,307.00 | 1,371.00 | 1,371.00 | 0.22% | 65,188 |
| Sep 11, 2025 | 1,378.00 | 1,385.00 | 1,362.00 | 1,368.00 | 1,368.00 | -0.87% | 62,001 |
| Sep 10, 2025 | 1,385.00 | 1,388.00 | 1,370.00 | 1,380.00 | 1,380.00 | 0.07% | 25,375 |
| Sep 9, 2025 | 1,385.00 | 1,385.00 | 1,366.00 | 1,379.00 | 1,379.00 | -0.14% | 50,188 |
| Sep 8, 2025 | 1,377.00 | 1,390.00 | 1,366.00 | 1,381.00 | 1,381.00 | 0.36% | 27,733 |
| Sep 5, 2025 | 1,360.00 | 1,380.00 | 1,356.00 | 1,376.00 | 1,376.00 | 1.18% | 60,146 |
| Sep 4, 2025 | 1,341.00 | 1,361.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.27% | 85,451 |
| Sep 3, 2025 | 1,340.00 | 1,347.00 | 1,326.00 | 1,343.00 | 1,343.00 | 0.22% | 192,106 |
| Sep 2, 2025 | 1,348.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | -0.59% | 162,518 |
| Sep 1, 2025 | 1,345.00 | 1,355.00 | 1,331.00 | 1,348.00 | 1,348.00 | -0.66% | 105,005 |
| Aug 29, 2025 | 1,354.00 | 1,360.00 | 1,343.00 | 1,357.00 | 1,357.00 | 0.22% | 52,382 |
| Aug 28, 2025 | 1,361.00 | 1,368.00 | 1,352.00 | 1,354.00 | 1,354.00 | -0.59% | 101,490 |
| Aug 27, 2025 | 1,368.00 | 1,383.00 | 1,347.00 | 1,362.00 | 1,362.00 | -0.44% | 131,738 |
| Aug 26, 2025 | 1,350.00 | 1,370.00 | 1,343.00 | 1,368.00 | 1,368.00 | 1.33% | 78,200 |
| Aug 25, 2025 | 1,348.00 | 1,372.00 | 1,348.00 | 1,350.00 | 1,350.00 | - | 44,787 |
| Aug 22, 2025 | 1,355.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.44% | 34,592 |
| Aug 21, 2025 | 1,348.00 | 1,360.00 | 1,335.00 | 1,356.00 | 1,356.00 | 0.52% | 86,261 |
| Aug 20, 2025 | 1,350.00 | 1,358.00 | 1,337.00 | 1,349.00 | 1,349.00 | -0.81% | 141,611 |
| Aug 19, 2025 | 1,365.00 | 1,368.00 | 1,343.00 | 1,360.00 | 1,360.00 | -0.58% | 153,183 |
| Aug 18, 2025 | 1,360.00 | 1,372.00 | 1,356.00 | 1,368.00 | 1,368.00 | -0.29% | 128,368 |
| Aug 14, 2025 | 1,376.00 | 1,382.00 | 1,371.00 | 1,372.00 | 1,372.00 | -0.22% | 43,921 |
| Aug 13, 2025 | 1,379.00 | 1,384.00 | 1,371.00 | 1,375.00 | 1,375.00 | -0.94% | 99,711 |
| Aug 12, 2025 | 1,385.00 | 1,399.00 | 1,370.00 | 1,388.00 | 1,388.00 | -0.14% | 120,603 |
| Aug 11, 2025 | 1,439.00 | 1,439.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.36% | 107,602 |
| Aug 8, 2025 | 1,394.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,395.00 | 0.07% | 76,979 |
| Aug 7, 2025 | 1,385.00 | 1,400.00 | 1,382.00 | 1,394.00 | 1,394.00 | 0.29% | 58,454 |
| Aug 6, 2025 | 1,384.00 | 1,393.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.43% | 29,018 |
| Aug 5, 2025 | 1,390.00 | 1,410.00 | 1,377.00 | 1,384.00 | 1,384.00 | -0.43% | 146,632 |
| Aug 4, 2025 | 1,377.00 | 1,390.00 | 1,365.00 | 1,390.00 | 1,390.00 | 0.94% | 162,713 |
| Aug 1, 2025 | 1,411.00 | 1,411.00 | 1,367.00 | 1,377.00 | 1,377.00 | -2.48% | 201,830 |
| Jul 31, 2025 | 1,417.00 | 1,428.00 | 1,395.00 | 1,412.00 | 1,412.00 | -0.35% | 139,995 |
| Jul 30, 2025 | 1,389.00 | 1,449.00 | 1,389.00 | 1,417.00 | 1,417.00 | 2.02% | 194,306 |
| Jul 29, 2025 | 1,397.00 | 1,403.00 | 1,388.00 | 1,389.00 | 1,389.00 | -0.79% | 134,964 |
| Jul 28, 2025 | 1,427.00 | 1,427.00 | 1,398.00 | 1,400.00 | 1,400.00 | -2.03% | 158,571 |
| Jul 25, 2025 | 1,422.00 | 1,429.00 | 1,408.00 | 1,429.00 | 1,429.00 | 0.49% | 249,500 |
| Jul 24, 2025 | 1,430.00 | 1,430.00 | 1,416.00 | 1,422.00 | 1,422.00 | -0.28% | 154,839 |
| Jul 23, 2025 | 1,432.00 | 1,432.00 | 1,418.00 | 1,426.00 | 1,426.00 | -0.42% | 80,397 |
| Jul 22, 2025 | 1,437.00 | 1,447.00 | 1,426.00 | 1,432.00 | 1,432.00 | -1.04% | 95,633 |
| Jul 21, 2025 | 1,440.00 | 1,452.00 | 1,440.00 | 1,447.00 | 1,447.00 | 0.49% | 75,850 |
| Jul 18, 2025 | 1,435.00 | 1,440.00 | 1,423.00 | 1,440.00 | 1,440.00 | 0.49% | 101,760 |
| Jul 17, 2025 | 1,444.00 | 1,444.00 | 1,420.00 | 1,433.00 | 1,433.00 | -0.76% | 212,357 |
| Jul 16, 2025 | 1,448.00 | 1,458.00 | 1,441.00 | 1,444.00 | 1,444.00 | -0.28% | 80,797 |
| Jul 15, 2025 | 1,454.00 | 1,459.00 | 1,442.00 | 1,448.00 | 1,448.00 | -0.62% | 118,244 |
| Jul 14, 2025 | 1,464.00 | 1,464.00 | 1,447.00 | 1,457.00 | 1,457.00 | - | 187,256 |
| Jul 11, 2025 | 1,457.00 | 1,462.00 | 1,451.00 | 1,457.00 | 1,457.00 | - | 148,590 |