See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 298060.KQ stock page

SCM Lifescience Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-052,565.002,570.002,085.002,230.0011,150.0084,250
2024-07-042,590.002,635.002,550.002,565.0012,825.0014,348
2024-07-032,710.002,710.002,585.002,585.0012,925.0019,068
2024-07-022,725.002,855.002,655.002,700.0013,500.0017,521
2024-07-012,710.002,735.002,640.002,720.0013,600.0013,329
2024-06-282,785.002,785.002,640.002,705.0013,525.009,288
2024-06-272,765.002,790.002,750.002,770.0013,850.002,888
2024-06-262,745.002,790.002,740.002,765.0013,825.002,969
2024-06-252,760.002,785.002,740.002,745.0013,725.004,205
2024-06-242,710.002,800.002,710.002,760.0013,800.0018,849
2024-06-212,815.002,825.002,745.002,760.0013,800.006,629
2024-06-202,785.002,870.002,775.002,815.0014,075.009,874
2024-06-192,855.002,895.002,770.002,805.0014,025.0015,984
2024-06-182,945.002,945.002,830.002,855.0014,275.0013,050
2024-06-173,010.003,010.002,830.002,945.0014,725.0024,351
2024-06-142,870.003,135.002,825.003,030.0015,150.0046,772
2024-06-132,865.002,885.002,820.002,855.0014,275.007,594
2024-06-122,920.002,925.002,860.002,865.0014,325.008,227
2024-06-112,925.002,945.002,850.002,920.0014,600.0011,966
2024-06-103,010.003,010.002,920.002,925.0014,625.0013,168
2024-06-073,010.003,040.003,000.003,000.0015,000.0022,821
2024-06-052,900.003,055.002,860.003,015.0015,075.0024,625
2024-06-042,930.002,950.002,860.002,900.0014,500.006,247
2024-06-032,895.002,930.002,835.002,920.0014,600.008,999
2024-05-312,830.002,920.002,810.002,895.0014,475.004,763
2024-05-302,825.002,860.002,760.002,860.0014,300.009,562
2024-05-292,900.002,900.002,820.002,825.0014,125.0010,104
2024-05-282,930.002,935.002,850.002,905.0014,525.004,928
2024-05-272,915.002,935.002,855.002,925.0014,625.009,354
2024-05-242,935.002,990.002,905.002,915.0014,575.005,048
2024-05-233,010.003,010.002,950.002,960.0014,800.006,734
2024-05-223,000.003,100.002,965.003,000.0015,000.009,191
2024-05-213,055.003,055.002,950.003,000.0015,000.0012,062
2024-05-203,030.003,100.002,900.003,060.0015,300.0014,314
2024-05-172,920.003,055.002,855.003,030.0015,150.0027,417
2024-05-162,920.002,935.002,860.002,910.0014,550.0012,811
2024-05-142,855.002,960.002,825.002,910.0014,550.0014,618
2024-05-132,750.002,885.002,700.002,855.0014,275.0022,646
2024-05-103,180.003,185.002,795.002,795.0013,975.0058,914
2024-05-093,180.003,260.003,090.003,230.0016,150.0031,902
2024-05-082,980.003,180.002,950.003,175.0015,875.0044,623
2024-05-072,865.003,050.002,865.002,980.0014,900.0031,204
2024-05-032,765.002,870.002,750.002,860.0014,300.0012,204
2024-05-022,760.002,785.002,730.002,765.0013,825.006,617
2024-04-302,745.002,765.002,710.002,750.0013,750.008,709
2024-04-292,880.002,880.002,685.002,730.0013,650.0019,039
2024-04-262,580.002,895.002,580.002,895.0014,475.008,854
2024-04-252,630.002,630.002,585.002,590.0012,950.005,729
2024-04-242,655.002,660.002,590.002,630.0013,150.006,841
2024-04-232,590.002,660.002,590.002,625.0013,125.007,731
2024-04-222,560.002,620.002,560.002,615.0013,075.009,015
2024-04-192,605.002,620.002,535.002,560.0012,800.007,798
2024-04-182,565.002,620.002,565.002,595.0012,975.005,202
2024-04-172,630.002,680.002,565.002,565.0012,825.007,545
2024-04-162,620.002,675.002,565.002,630.0013,150.0011,780
2024-04-152,750.002,765.002,520.002,650.0013,250.0015,711
2024-04-122,775.002,840.002,775.002,780.0013,900.008,196
2024-04-112,870.002,870.002,755.002,800.0014,000.006,429
2024-04-092,795.002,860.002,770.002,855.0014,275.007,568
2024-04-082,775.002,835.002,740.002,795.0013,975.0012,982
← NewerPage 10 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.