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
2024-01-093,595.003,635.003,470.003,530.0017,650.0046,032
2024-01-083,720.003,720.003,500.003,595.0017,975.0043,977
2024-01-053,655.003,845.003,650.003,690.0018,450.0051,615
2024-01-043,820.003,880.003,640.003,655.0018,275.0062,573
2024-01-034,135.004,200.003,855.003,920.0019,600.00103,465
2024-01-023,825.004,100.003,715.004,090.0020,450.00185,634
2023-12-283,740.003,930.003,465.003,780.0018,900.00160,101
2023-12-273,910.004,600.003,715.003,780.0018,900.00698,060
2023-12-263,195.004,100.003,135.003,700.0018,500.001,175,374
2023-12-222,760.003,445.002,730.003,205.0016,025.001,196,045
2023-12-212,690.002,745.002,650.002,650.0013,250.0021,636
2023-12-202,670.002,780.002,670.002,710.0013,550.0014,456
2023-12-192,720.002,790.002,650.002,660.0013,300.0021,088
2023-12-182,700.002,740.002,680.002,695.0013,475.0013,832
2023-12-152,850.002,885.002,680.002,700.0013,500.0032,859
2023-12-142,795.002,855.002,760.002,795.0013,975.0013,561
2023-12-132,865.002,865.002,720.002,785.0013,925.0014,797
2023-12-122,825.002,885.002,800.002,870.0014,350.0017,847
2023-12-112,790.002,950.002,775.002,825.0014,125.0028,198
2023-12-082,680.002,795.002,670.002,790.0013,950.0014,164
2023-12-072,730.002,785.002,650.002,655.0013,275.0018,928
2023-12-062,680.002,790.002,665.002,725.0013,625.0016,659
2023-12-052,690.002,745.002,650.002,680.0013,400.0011,939
2023-12-042,740.002,760.002,650.002,690.0013,450.0015,256
2023-12-012,860.002,925.002,700.002,735.0013,675.0029,779
2023-11-302,880.002,900.002,825.002,845.0014,225.0020,341
2023-11-292,815.002,880.002,740.002,880.0014,400.0032,188
2023-11-282,770.002,835.002,700.002,815.0014,075.0028,620
2023-11-272,880.002,895.002,685.002,765.0013,825.0080,625
2023-11-242,980.002,995.002,885.002,915.0014,575.0022,082
2023-11-232,915.002,980.002,855.002,925.0014,625.0029,371
2023-11-223,055.003,140.002,900.002,910.0014,550.0056,000
2023-11-212,940.003,215.002,940.003,055.0015,275.00117,072
2023-11-202,900.003,015.002,760.002,990.0014,950.0094,809
2023-11-172,780.003,330.002,735.002,950.0014,750.00638,611
2023-11-163,000.003,010.002,715.002,790.0013,950.0055,487
2023-11-153,125.003,125.002,925.003,000.0015,000.0059,875
2023-11-143,150.003,210.003,000.003,030.0015,150.0074,215
2023-11-132,875.003,430.002,830.003,140.0015,700.00363,543
2023-11-102,550.003,340.002,495.002,925.0014,625.00637,126
2023-11-092,700.002,745.002,550.002,570.0012,850.0033,905
2023-11-082,300.002,950.002,300.002,760.0013,800.00221,449
2023-11-072,390.002,395.002,300.002,350.0011,750.0011,157
2023-11-062,350.002,425.002,325.002,395.0011,975.0020,363
2023-11-032,355.002,355.002,265.002,325.0011,625.0011,616
2023-11-022,330.002,390.002,280.002,355.0011,775.009,184
2023-11-012,225.002,400.002,220.002,300.0011,500.0011,410
2023-10-312,290.002,295.002,180.002,225.0011,125.0010,892
2023-10-302,280.002,340.002,185.002,270.0011,350.0014,319
2023-10-272,205.002,300.002,165.002,280.0011,400.0013,397
2023-10-262,260.002,280.002,160.002,205.0011,025.0012,678
2023-10-252,260.002,370.002,245.002,315.0011,575.0022,832
2023-10-242,240.002,280.002,135.002,260.0011,300.0010,892
2023-10-232,250.002,325.002,185.002,215.0011,075.007,484
2023-10-202,110.002,270.002,060.002,250.0011,250.0024,713
2023-10-192,180.002,190.002,110.002,130.0010,650.0025,679
2023-10-182,285.002,305.002,200.002,225.0011,125.0025,569
2023-10-172,355.002,390.002,280.002,280.0011,400.0020,058
2023-10-162,460.002,460.002,290.002,335.0011,675.0026,236
2023-10-132,540.002,570.002,425.002,480.0012,400.0018,717
← NewerPage 12 of 21 · 1,212 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.