SCM Lifescience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 2,330.00 | 2,525.00 | 2,330.00 | 2,495.00 | 12,475.00 | 48,309 |
| 2023-10-11 | 2,280.00 | 2,455.00 | 2,280.00 | 2,310.00 | 11,550.00 | 34,292 |
| 2023-10-10 | 2,400.00 | 2,480.00 | 2,220.00 | 2,255.00 | 11,275.00 | 106,804 |
| 2023-10-06 | 2,660.00 | 2,710.00 | 2,550.00 | 2,550.00 | 12,750.00 | 60,921 |
| 2023-10-05 | 2,760.00 | 2,835.00 | 2,665.00 | 2,670.00 | 13,350.00 | 19,717 |
| 2023-10-04 | 3,005.00 | 3,010.00 | 2,700.00 | 2,740.00 | 13,700.00 | 64,972 |
| 2023-09-27 | 2,885.00 | 3,095.00 | 2,885.00 | 3,010.00 | 15,050.00 | 45,068 |
| 2023-09-26 | 2,970.00 | 3,000.00 | 2,850.00 | 2,860.00 | 14,300.00 | 48,001 |
| 2023-09-25 | 3,050.00 | 3,120.00 | 2,890.00 | 2,975.00 | 14,875.00 | 153,685 |
| 2023-09-22 | 3,970.00 | 4,030.00 | 3,845.00 | 3,860.00 | 19,300.00 | 11,225 |
| 2023-09-21 | 4,235.00 | 4,235.00 | 3,935.00 | 3,940.00 | 19,700.00 | 17,654 |
| 2023-09-20 | 4,385.00 | 4,410.00 | 4,205.00 | 4,275.00 | 21,375.00 | 9,964 |
| 2023-09-19 | 4,490.00 | 4,490.00 | 4,275.00 | 4,465.00 | 22,325.00 | 10,973 |
| 2023-09-18 | 4,655.00 | 4,655.00 | 4,510.00 | 4,535.00 | 22,675.00 | 10,873 |
| 2023-09-15 | 4,675.00 | 4,890.00 | 4,580.00 | 4,640.00 | 23,200.00 | 32,890 |
| 2023-09-14 | 5,050.00 | 5,650.00 | 5,050.00 | 5,610.00 | 23,374.99 | 57,014 |
| 2023-09-13 | 5,490.00 | 5,490.00 | 5,000.00 | 5,030.00 | 20,958.33 | 23,696 |
| 2023-09-12 | 5,070.00 | 5,780.00 | 5,070.00 | 5,350.00 | 22,291.66 | 97,342 |
| 2023-09-11 | 5,040.00 | 5,200.00 | 5,030.00 | 5,150.00 | 21,458.33 | 11,060 |
| 2023-09-08 | 4,795.00 | 5,240.00 | 4,765.00 | 5,060.00 | 21,083.33 | 16,449 |
| 2023-09-07 | 4,920.00 | 5,040.00 | 4,770.00 | 4,790.00 | 19,958.33 | 9,909 |
| 2023-09-06 | 4,850.00 | 5,130.00 | 4,790.00 | 4,950.00 | 20,624.99 | 22,318 |
| 2023-09-05 | 4,735.00 | 4,935.00 | 4,700.00 | 4,850.00 | 20,208.33 | 14,714 |
| 2023-09-04 | 4,785.00 | 4,870.00 | 4,600.00 | 4,735.00 | 19,729.16 | 15,943 |
| 2023-09-01 | 5,020.00 | 5,150.00 | 4,755.00 | 4,795.00 | 19,979.16 | 20,254 |
| 2023-08-31 | 5,200.00 | 5,240.00 | 5,010.00 | 5,080.00 | 21,166.66 | 11,992 |
| 2023-08-30 | 4,920.00 | 5,300.00 | 4,920.00 | 5,160.00 | 21,499.99 | 19,084 |
| 2023-08-29 | 4,790.00 | 5,310.00 | 4,790.00 | 4,880.00 | 20,333.33 | 39,732 |
| 2023-08-28 | 4,770.00 | 4,865.00 | 4,725.00 | 4,830.00 | 20,124.99 | 6,330 |
| 2023-08-25 | 4,760.00 | 4,830.00 | 4,725.00 | 4,770.00 | 19,874.99 | 6,221 |
| 2023-08-24 | 4,625.00 | 4,840.00 | 4,625.00 | 4,805.00 | 20,020.83 | 6,396 |
| 2023-08-23 | 4,730.00 | 4,775.00 | 4,605.00 | 4,670.00 | 19,458.33 | 11,318 |
| 2023-08-22 | 4,890.00 | 4,920.00 | 4,770.00 | 4,775.00 | 19,895.83 | 14,743 |
| 2023-08-21 | 4,755.00 | 4,900.00 | 4,715.00 | 4,810.00 | 20,041.66 | 8,172 |
| 2023-08-18 | 4,830.00 | 4,870.00 | 4,735.00 | 4,755.00 | 19,812.49 | 5,219 |
| 2023-08-17 | 4,900.00 | 4,930.00 | 4,760.00 | 4,830.00 | 20,124.99 | 10,020 |
| 2023-08-16 | 5,000.00 | 5,010.00 | 4,870.00 | 4,930.00 | 20,541.66 | 8,458 |
| 2023-08-14 | 5,300.00 | 5,530.00 | 5,000.00 | 5,000.00 | 20,833.33 | 14,745 |
| 2023-08-11 | 5,120.00 | 5,290.00 | 5,030.00 | 5,180.00 | 21,583.33 | 12,863 |
| 2023-08-10 | 4,915.00 | 5,110.00 | 4,870.00 | 5,070.00 | 21,124.99 | 13,561 |
| 2023-08-09 | 4,935.00 | 5,120.00 | 4,875.00 | 4,920.00 | 20,499.99 | 19,599 |
| 2023-08-08 | 5,020.00 | 5,040.00 | 4,890.00 | 4,935.00 | 20,562.49 | 6,185 |
| 2023-08-07 | 5,040.00 | 5,060.00 | 4,940.00 | 5,020.00 | 20,916.66 | 8,011 |
| 2023-08-04 | 5,300.00 | 5,310.00 | 4,980.00 | 5,040.00 | 20,999.99 | 19,096 |
| 2023-08-03 | 5,090.00 | 5,380.00 | 4,985.00 | 5,360.00 | 22,333.32 | 15,725 |
| 2023-08-02 | 5,240.00 | 5,320.00 | 5,030.00 | 5,100.00 | 21,249.99 | 8,338 |
| 2023-08-01 | 5,080.00 | 5,410.00 | 5,080.00 | 5,200.00 | 21,666.66 | 14,853 |
| 2023-07-31 | 5,230.00 | 5,290.00 | 5,040.00 | 5,130.00 | 21,374.99 | 16,857 |
| 2023-07-28 | 5,320.00 | 5,410.00 | 5,170.00 | 5,170.00 | 21,541.66 | 6,118 |
| 2023-07-27 | 5,090.00 | 5,340.00 | 5,060.00 | 5,320.00 | 22,166.66 | 9,203 |
| 2023-07-26 | 5,220.00 | 5,310.00 | 4,960.00 | 5,090.00 | 21,208.33 | 20,579 |
| 2023-07-25 | 5,500.00 | 5,530.00 | 5,210.00 | 5,260.00 | 21,916.66 | 22,341 |
| 2023-07-24 | 5,760.00 | 5,770.00 | 5,510.00 | 5,530.00 | 23,041.66 | 14,472 |
| 2023-07-21 | 5,900.00 | 5,960.00 | 5,600.00 | 5,780.00 | 24,083.32 | 13,307 |
| 2023-07-20 | 6,020.00 | 6,050.00 | 5,860.00 | 5,900.00 | 24,583.32 | 7,263 |
| 2023-07-19 | 6,050.00 | 6,120.00 | 5,930.00 | 6,050.00 | 25,208.32 | 9,169 |
| 2023-07-18 | 6,160.00 | 6,160.00 | 5,890.00 | 5,990.00 | 24,958.32 | 12,065 |
| 2023-07-17 | 6,290.00 | 6,300.00 | 6,040.00 | 6,100.00 | 25,416.66 | 11,164 |
| 2023-07-14 | 6,420.00 | 6,430.00 | 6,140.00 | 6,350.00 | 26,458.32 | 9,625 |
| 2023-07-13 | 6,110.00 | 6,850.00 | 6,080.00 | 6,400.00 | 26,666.66 | 54,169 |
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.