SCD Co., Ltd. (KOSDAQ:042110)
South Korea
· Delayed Price · Currency is KRW 1,535.00
+18.00 (1.19%)
At close: Apr 28, 2026
SCD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,539.00 | 1,563.00 | 1,512.00 | 1,555.00 | 1,555.00 | 1.30% | 405,890 |
| Apr 28, 2026 | 1,518.00 | 1,538.00 | 1,495.00 | 1,535.00 | 1,535.00 | 1.19% | 277,975 |
| 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% | 946,897 |
| Apr 23, 2026 | 1,499.00 | 1,499.00 | 1,458.00 | 1,488.00 | 1,488.00 | -0.73% | 420,956 |
| 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% | 244,947 |
| Apr 17, 2026 | 1,517.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | -1.12% | 322,232 |
| Apr 16, 2026 | 1,529.00 | 1,566.00 | 1,512.00 | 1,517.00 | 1,517.00 | -0.39% | 440,177 |
| 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% | 455,015 |
| Apr 13, 2026 | 1,503.00 | 1,523.00 | 1,472.00 | 1,517.00 | 1,517.00 | 0.60% | 523,089 |
| Apr 10, 2026 | 1,473.00 | 1,510.00 | 1,462.00 | 1,508.00 | 1,508.00 | 2.52% | 584,138 |
| Apr 9, 2026 | 1,479.00 | 1,492.00 | 1,462.00 | 1,471.00 | 1,471.00 | -0.34% | 282,103 |
| Apr 8, 2026 | 1,455.00 | 1,480.00 | 1,445.00 | 1,476.00 | 1,476.00 | 2.36% | 378,330 |
| Apr 7, 2026 | 1,453.00 | 1,472.00 | 1,423.00 | 1,442.00 | 1,442.00 | -0.62% | 340,945 |
| Apr 6, 2026 | 1,465.00 | 1,473.00 | 1,380.00 | 1,451.00 | 1,451.00 | -0.68% | 433,335 |
| 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% | 414,335 |
| 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% | 684,918 |
| 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% | 294,189 |
| Mar 26, 2026 | 1,468.00 | 1,468.00 | 1,422.00 | 1,443.00 | 1,443.00 | -1.70% | 422,270 |
| 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% | 493,128 |
| Mar 23, 2026 | 1,446.00 | 1,470.00 | 1,409.00 | 1,455.00 | 1,455.00 | 0.28% | 967,148 |
| Mar 20, 2026 | 1,433.00 | 1,490.00 | 1,411.00 | 1,451.00 | 1,451.00 | 1.47% | 1,259,958 |
| Mar 19, 2026 | 1,401.00 | 1,462.00 | 1,380.00 | 1,430.00 | 1,430.00 | 2.07% | 1,029,751 |
| Mar 18, 2026 | 1,344.00 | 1,475.00 | 1,344.00 | 1,401.00 | 1,401.00 | 4.16% | 1,720,112 |
| Mar 17, 2026 | 1,342.00 | 1,350.00 | 1,316.00 | 1,345.00 | 1,345.00 | 1.13% | 125,968 |
| Mar 16, 2026 | 1,348.00 | 1,353.00 | 1,317.00 | 1,330.00 | 1,330.00 | -1.34% | 234,637 |
| Mar 13, 2026 | 1,340.00 | 1,355.00 | 1,301.00 | 1,348.00 | 1,348.00 | -0.15% | 217,109 |
| Mar 12, 2026 | 1,328.00 | 1,350.00 | 1,314.00 | 1,350.00 | 1,350.00 | 1.66% | 294,323 |
| Mar 11, 2026 | 1,319.00 | 1,329.00 | 1,304.00 | 1,328.00 | 1,328.00 | 0.76% | 213,635 |
| Mar 10, 2026 | 1,330.00 | 1,343.00 | 1,296.00 | 1,318.00 | 1,318.00 | -0.08% | 411,792 |
| 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 |