SCD Co., Ltd. 042110
KRX · South Korea · Producer Manufacturing
KRW 1,017.00+37.00 (+3.78%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,017.00 | +3.78% | KRW 980.00 | KRW 1,029.00 | KRW 974.00 | 290.71K |
| 2026-10-01 | KRW 980.00 | -0.91% | KRW 990.00 | KRW 996.00 | KRW 976.00 | 143.35K |
| 2026-09-30 | KRW 989.00 | -0.40% | KRW 991.00 | KRW 1,003.00 | KRW 989.00 | 53.34K |
| 2026-09-29 | KRW 993.00 | -1.39% | KRW 1,009.00 | KRW 1,009.00 | KRW 990.00 | 112.27K |
| 2026-09-28 | KRW 1,007.00 | +1.21% | KRW 999.00 | KRW 1,020.00 | KRW 994.00 | 132.44K |
| 2026-09-23 | KRW 995.00 | +0.40% | KRW 1,001.00 | KRW 1,002.00 | KRW 981.00 | 198.47K |
| 2026-09-22 | KRW 991.00 | -1.00% | KRW 1,003.00 | KRW 1,010.00 | KRW 991.00 | 195.08K |
| 2026-09-21 | KRW 1,001.00 | -0.99% | KRW 1,014.00 | KRW 1,016.00 | KRW 994.00 | 183.60K |
| 2026-09-18 | KRW 1,011.00 | +0.60% | KRW 1,030.00 | KRW 1,030.00 | KRW 1,004.00 | 73.56K |
| 2026-09-17 | KRW 1,005.00 | -1.28% | KRW 1,018.00 | KRW 1,024.00 | KRW 1,003.00 | 98.15K |
| 2026-09-16 | KRW 1,018.00 | +1.90% | KRW 997.00 | KRW 1,020.00 | KRW 995.00 | 154.02K |
| 2026-09-15 | KRW 999.00 | -1.09% | KRW 1,005.00 | KRW 1,015.00 | KRW 997.00 | 184.77K |
| 2026-09-14 | KRW 1,010.00 | -0.30% | KRW 1,011.00 | KRW 1,023.00 | KRW 999.00 | 181.80K |
| 2026-09-11 | KRW 1,013.00 | -1.17% | KRW 1,015.00 | KRW 1,045.00 | KRW 1,008.00 | 237.65K |
| 2026-09-10 | KRW 1,025.00 | -0.58% | KRW 1,037.00 | KRW 1,039.00 | KRW 1,012.00 | 149.82K |
| 2026-09-09 | KRW 1,031.00 | -0.67% | KRW 1,040.00 | KRW 1,051.00 | KRW 1,028.00 | 113.79K |
| 2026-09-08 | KRW 1,038.00 | -1.24% | KRW 1,045.00 | KRW 1,059.00 | KRW 1,036.00 | 115.14K |
| 2026-09-07 | KRW 1,051.00 | -1.87% | KRW 1,071.00 | KRW 1,075.00 | KRW 1,046.00 | 183.86K |
| 2026-09-04 | KRW 1,071.00 | +0.19% | KRW 1,064.00 | KRW 1,086.00 | KRW 1,064.00 | 70.55K |
| 2026-09-03 | KRW 1,069.00 | -0.09% | KRW 1,070.00 | KRW 1,085.00 | KRW 1,060.00 | 76.56K |
| 2026-09-02 | KRW 1,070.00 | -3.52% | KRW 1,106.00 | KRW 1,120.00 | KRW 1,067.00 | 180.22K |
| 2026-09-01 | KRW 1,109.00 | +0.09% | KRW 1,108.00 | KRW 1,113.00 | KRW 1,063.00 | 239.50K |
| 2026-08-31 | KRW 1,108.00 | -5.46% | KRW 1,170.00 | KRW 1,170.00 | KRW 1,106.00 | 354.87K |
| 2026-08-28 | KRW 1,172.00 | +4.83% | KRW 1,125.00 | KRW 1,210.00 | KRW 1,107.00 | 741.58K |
| 2026-08-27 | KRW 1,118.00 | +4.78% | KRW 1,062.00 | KRW 1,120.00 | KRW 1,061.00 | 308.45K |
| 2026-08-26 | KRW 1,067.00 | +0.57% | KRW 1,064.00 | KRW 1,069.00 | KRW 1,043.00 | 84.05K |
| 2026-08-25 | KRW 1,061.00 | +3.21% | KRW 1,016.00 | KRW 1,061.00 | KRW 1,011.00 | 91.24K |
| 2026-08-24 | KRW 1,028.00 | +1.28% | KRW 1,015.00 | KRW 1,031.00 | KRW 1,004.00 | 255.09K |
| 2026-08-21 | KRW 1,015.00 | -4.34% | KRW 1,058.00 | KRW 1,058.00 | KRW 1,000.00 | 269.88K |
| 2026-08-20 | KRW 1,061.00 | -1.30% | KRW 1,077.00 | KRW 1,098.00 | KRW 1,054.00 | 274.01K |
| 2026-08-19 | KRW 1,075.00 | -4.61% | KRW 1,108.00 | KRW 1,127.00 | KRW 1,072.00 | 440.85K |
| 2026-08-18 | KRW 1,127.00 | -0.44% | KRW 1,131.00 | KRW 1,180.00 | KRW 1,109.00 | 512.86K |
| 2026-08-14 | KRW 1,132.00 | +1.25% | KRW 1,116.00 | KRW 1,136.00 | KRW 1,113.00 | 224.90K |
| 2026-08-13 | KRW 1,118.00 | -2.78% | KRW 1,151.00 | KRW 1,158.00 | KRW 1,111.00 | 354.06K |
| 2026-08-12 | KRW 1,150.00 | -1.12% | KRW 1,165.00 | KRW 1,173.00 | KRW 1,149.00 | 257.23K |
| 2026-08-11 | KRW 1,163.00 | +0.52% | KRW 1,157.00 | KRW 1,175.00 | KRW 1,145.00 | 173.66K |
| 2026-08-10 | KRW 1,157.00 | +2.30% | KRW 1,131.00 | KRW 1,158.00 | KRW 1,125.00 | 216.13K |
| 2026-08-07 | KRW 1,131.00 | -0.70% | KRW 1,138.00 | KRW 1,159.00 | KRW 1,115.00 | 245.16K |
| 2026-08-06 | KRW 1,139.00 | -2.98% | KRW 1,174.00 | KRW 1,179.00 | KRW 1,137.00 | 314.87K |
| 2026-08-05 | KRW 1,174.00 | +1.73% | KRW 1,175.00 | KRW 1,181.00 | KRW 1,154.00 | 337.73K |
| 2026-08-04 | KRW 1,154.00 | +2.58% | KRW 1,137.00 | KRW 1,170.00 | KRW 1,130.00 | 532.29K |
| 2026-08-03 | KRW 1,125.00 | +1.44% | KRW 1,130.00 | KRW 1,256.00 | KRW 1,124.00 | 1.88M |
| 2026-07-31 | KRW 1,109.00 | +5.32% | KRW 1,063.00 | KRW 1,131.00 | KRW 1,063.00 | 602.85K |
| 2026-07-30 | KRW 1,053.00 | +1.84% | KRW 1,018.00 | KRW 1,097.00 | KRW 1,018.00 | 799.68K |
| 2026-07-29 | KRW 1,034.00 | -9.22% | KRW 1,150.00 | KRW 1,175.00 | KRW 1,006.00 | 1.02M |
| 2026-07-28 | KRW 1,139.00 | -6.94% | KRW 1,230.00 | KRW 1,268.00 | KRW 1,139.00 | 1.02M |
| 2026-07-27 | KRW 1,224.00 | +1.24% | KRW 1,225.00 | KRW 1,315.00 | KRW 1,185.00 | 2.64M |
| 2026-07-24 | KRW 1,209.00 | +5.22% | KRW 1,170.00 | KRW 1,286.00 | KRW 1,158.00 | 3.86M |
| 2026-07-23 | KRW 1,149.00 | +0.17% | KRW 1,148.00 | KRW 1,160.00 | KRW 1,111.00 | 1.08M |
| 2026-07-22 | KRW 1,147.00 | -1.46% | KRW 1,155.00 | KRW 1,188.00 | KRW 1,141.00 | 915.07K |
| 2026-07-21 | KRW 1,164.00 | -5.52% | KRW 1,226.00 | KRW 1,298.00 | KRW 1,144.00 | 1.92M |
| 2026-07-20 | KRW 1,232.00 | -5.67% | KRW 1,306.00 | KRW 1,388.00 | KRW 1,205.00 | 4.24M |
| 2026-07-16 | KRW 1,306.00 | +6.01% | KRW 1,232.00 | KRW 1,485.00 | KRW 1,191.00 | 24.65M |
| 2026-07-15 | KRW 1,232.00 | +2.33% | KRW 1,206.00 | KRW 1,355.00 | KRW 1,199.00 | 6.70M |
| 2026-07-14 | KRW 1,204.00 | -3.60% | KRW 1,210.00 | KRW 1,440.00 | KRW 1,141.00 | 16.27M |
| 2026-07-13 | KRW 1,249.00 | +13.13% | KRW 1,104.00 | KRW 1,423.00 | KRW 1,104.00 | 19.44M |
| 2026-07-10 | KRW 1,104.00 | +2.22% | KRW 1,058.00 | KRW 1,108.00 | KRW 1,058.00 | 217.33K |
| 2026-07-09 | KRW 1,080.00 | +0.56% | KRW 1,073.00 | KRW 1,090.00 | KRW 1,050.00 | 331.19K |
| 2026-07-08 | KRW 1,074.00 | -4.11% | KRW 1,097.00 | KRW 1,105.00 | KRW 1,067.00 | 417.95K |
| 2026-07-07 | KRW 1,120.00 | -6.20% | KRW 1,194.00 | KRW 1,197.00 | KRW 1,099.00 | 841.18K |
| 2026-07-06 | KRW 1,194.00 | +2.49% | KRW 1,197.00 | KRW 1,360.00 | KRW 1,171.00 | 7.04M |
| 2026-07-03 | KRW 1,165.00 | +3.46% | KRW 1,140.00 | KRW 1,228.00 | KRW 1,104.00 | 665.43K |
| 2026-07-02 | KRW 1,126.00 | +2.74% | KRW 1,097.00 | KRW 1,151.00 | KRW 1,085.00 | 314.12K |
| 2026-07-01 | KRW 1,096.00 | +1.39% | KRW 1,091.00 | KRW 1,121.00 | KRW 1,060.00 | 143.32K |
| 2026-06-30 | KRW 1,081.00 | +1.22% | KRW 1,070.00 | KRW 1,132.00 | KRW 1,063.00 | 279.79K |
| 2026-06-29 | KRW 1,068.00 | +4.30% | KRW 1,024.00 | KRW 1,086.00 | KRW 1,014.00 | 145.05K |
| 2026-06-26 | KRW 1,024.00 | -0.19% | KRW 1,048.00 | KRW 1,048.00 | KRW 998.00 | 274.78K |
| 2026-06-25 | KRW 1,026.00 | -4.02% | KRW 1,051.00 | KRW 1,090.00 | KRW 1,019.00 | 490.06K |
| 2026-06-24 | KRW 1,069.00 | -1.47% | KRW 1,011.00 | KRW 1,120.00 | KRW 1,011.00 | 521.72K |
| 2026-06-23 | KRW 1,085.00 | -6.71% | KRW 1,163.00 | KRW 1,163.00 | KRW 1,070.00 | 449.99K |
| 2026-06-22 | KRW 1,163.00 | -1.02% | KRW 1,175.00 | KRW 1,189.00 | KRW 1,144.00 | 128.79K |
| 2026-06-19 | KRW 1,175.00 | -4.47% | KRW 1,230.00 | KRW 1,230.00 | KRW 1,160.00 | 383.00K |
| 2026-06-18 | KRW 1,230.00 | -0.97% | KRW 1,254.00 | KRW 1,254.00 | KRW 1,214.00 | 88.84K |
| 2026-06-17 | KRW 1,242.00 | +1.72% | KRW 1,221.00 | KRW 1,267.00 | KRW 1,215.00 | 84.35K |
| 2026-06-16 | KRW 1,221.00 | -0.16% | KRW 1,223.00 | KRW 1,230.00 | KRW 1,205.00 | 98.80K |
| 2026-06-15 | KRW 1,223.00 | +0.33% | KRW 1,222.00 | KRW 1,245.00 | KRW 1,211.00 | 90.26K |
| 2026-06-12 | KRW 1,219.00 | +0.99% | KRW 1,207.00 | KRW 1,244.00 | KRW 1,207.00 | 105.73K |
| 2026-06-11 | KRW 1,207.00 | +0.92% | KRW 1,193.00 | KRW 1,218.00 | KRW 1,190.00 | 79.19K |
| 2026-06-10 | KRW 1,196.00 | -2.69% | KRW 1,218.00 | KRW 1,240.00 | KRW 1,181.00 | 231 |
| 2026-06-09 | KRW 1,229.00 | +0.16% | KRW 1,229.00 | KRW 1,294.00 | KRW 1,228.00 | 161.81K |
| 2026-06-08 | KRW 1,227.00 | -5.54% | KRW 1,295.00 | KRW 1,295.00 | KRW 1,224.00 | 117.07K |
| 2026-06-05 | KRW 1,299.00 | +1.33% | KRW 1,282.00 | KRW 1,332.00 | KRW 1,278.00 | 156.58K |
| 2026-06-04 | KRW 1,282.00 | +0.94% | KRW 1,269.00 | KRW 1,309.00 | KRW 1,245.00 | 217.54K |
| 2026-06-02 | KRW 1,270.00 | +1.44% | KRW 1,252.00 | KRW 1,296.00 | KRW 1,210.00 | 204.26K |
| 2026-06-01 | KRW 1,252.00 | -1.34% | KRW 1,269.00 | KRW 1,318.00 | KRW 1,211.00 | 295.16K |
| 2026-05-29 | KRW 1,269.00 | -3.86% | KRW 1,333.00 | KRW 1,354.00 | KRW 1,251.00 | 301.93K |
| 2026-05-28 | KRW 1,320.00 | -2.80% | KRW 1,355.00 | KRW 1,358.00 | KRW 1,278.00 | 479.08K |
| 2026-05-27 | KRW 1,358.00 | -5.03% | KRW 1,433.00 | KRW 1,439.00 | KRW 1,343.00 | 643.07K |
| 2026-05-26 | KRW 1,430.00 | -2.52% | KRW 1,469.00 | KRW 1,504.00 | KRW 1,424.00 | 243.03K |
| 2026-05-22 | KRW 1,467.00 | +3.31% | KRW 1,420.00 | KRW 1,472.00 | KRW 1,381.00 | 226.40K |