SCM Lifescience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 5,910.00 | 6,170.00 | 5,800.00 | 6,170.00 | 25,708.32 | 13,452 |
| 2023-07-11 | 6,090.00 | 6,280.00 | 5,700.00 | 5,810.00 | 24,208.32 | 24,656 |
| 2023-07-10 | 6,290.00 | 6,540.00 | 6,210.00 | 6,350.00 | 23,497.51 | 17,038 |
| 2023-07-07 | 6,510.00 | 6,600.00 | 6,350.00 | 6,350.00 | 23,497.51 | 9,488 |
| 2023-07-06 | 6,330.00 | 6,630.00 | 6,330.00 | 6,600.00 | 24,422.60 | 15,238 |
| 2023-07-05 | 6,460.00 | 6,880.00 | 6,310.00 | 6,370.00 | 23,571.51 | 24,256 |
| 2023-07-04 | 6,570.00 | 6,600.00 | 6,320.00 | 6,460.00 | 23,904.55 | 15,798 |
| 2023-07-03 | 6,500.00 | 6,630.00 | 6,440.00 | 6,560.00 | 24,274.59 | 13,824 |
| 2023-06-30 | 6,290.00 | 6,910.00 | 6,210.00 | 6,400.00 | 23,682.52 | 66,563 |
| 2023-06-29 | 6,260.00 | 6,360.00 | 6,200.00 | 6,250.00 | 23,127.47 | 11,050 |
| 2023-06-28 | 6,490.00 | 6,490.00 | 6,320.00 | 6,340.00 | 23,460.50 | 6,001 |
| 2023-06-27 | 6,430.00 | 6,490.00 | 6,290.00 | 6,440.00 | 23,830.54 | 9,227 |
| 2023-06-26 | 6,660.00 | 6,670.00 | 6,410.00 | 6,450.00 | 23,867.54 | 19,771 |
| 2023-06-23 | 6,420.00 | 6,720.00 | 6,420.00 | 6,660.00 | 24,644.63 | 21,448 |
| 2023-06-22 | 6,280.00 | 6,680.00 | 6,260.00 | 6,420.00 | 23,756.53 | 28,566 |
| 2023-06-21 | 6,370.00 | 6,380.00 | 6,220.00 | 6,240.00 | 23,090.46 | 20,835 |
| 2023-06-20 | 6,500.00 | 6,500.00 | 6,340.00 | 6,380.00 | 23,608.52 | 20,543 |
| 2023-06-19 | 6,590.00 | 6,630.00 | 6,400.00 | 6,500.00 | 24,052.56 | 41,889 |
| 2023-06-16 | 6,740.00 | 6,880.00 | 6,540.00 | 6,600.00 | 24,422.60 | 34,978 |
| 2023-06-15 | 6,900.00 | 6,960.00 | 6,540.00 | 6,750.00 | 24,977.66 | 57,649 |
| 2023-06-14 | 7,500.00 | 7,500.00 | 6,850.00 | 6,850.00 | 25,347.70 | 105,824 |
| 2023-06-13 | 7,460.00 | 7,680.00 | 7,170.00 | 7,500.00 | 27,752.96 | 109,274 |
| 2023-06-12 | 7,700.00 | 7,970.00 | 7,250.00 | 7,470.00 | 27,641.95 | 261,669 |
| 2023-06-09 | 9,509.99 | 9,639.99 | 9,309.99 | 9,359.99 | 34,635.69 | 44,720 |
| 2023-06-08 | 9,979.99 | 9,989.99 | 9,399.99 | 9,639.99 | 35,671.80 | 56,898 |
| 2023-06-07 | 10,409.99 | 10,529.99 | 9,979.99 | 10,029.99 | 37,114.96 | 45,790 |
| 2023-06-05 | 11,409.99 | 11,419.99 | 10,249.99 | 10,409.99 | 38,521.11 | 116,254 |
| 2023-06-02 | 12,269.99 | 12,289.99 | 11,379.99 | 11,499.99 | 42,554.54 | 61,002 |
| 2023-06-01 | 11,889.99 | 12,519.99 | 11,589.99 | 12,269.99 | 45,403.84 | 61,905 |
| 2023-05-31 | 13,259.99 | 13,259.99 | 11,939.99 | 11,999.99 | 44,404.73 | 130,649 |
| 2023-05-30 | 13,349.99 | 13,379.99 | 12,769.99 | 13,009.99 | 48,142.13 | 79,240 |
| 2023-05-26 | 12,479.99 | 13,259.99 | 12,479.99 | 13,099.99 | 48,475.17 | 65,087 |
| 2023-05-25 | 12,429.99 | 12,799.99 | 12,099.99 | 12,479.99 | 46,180.92 | 29,946 |
| 2023-05-24 | 12,999.99 | 13,099.99 | 12,629.99 | 12,639.99 | 46,772.99 | 27,273 |
| 2023-05-23 | 12,469.99 | 13,219.99 | 12,239.99 | 12,999.99 | 48,105.13 | 48,789 |
| 2023-05-22 | 12,929.99 | 12,929.99 | 12,399.99 | 12,579.99 | 46,550.96 | 27,697 |
| 2023-05-19 | 12,289.99 | 13,379.99 | 12,039.99 | 12,929.99 | 47,846.10 | 56,814 |
| 2023-05-18 | 12,199.99 | 12,299.99 | 11,889.99 | 12,289.99 | 45,477.85 | 16,562 |
| 2023-05-17 | 12,009.99 | 12,229.99 | 11,889.99 | 11,969.99 | 44,293.72 | 11,420 |
| 2023-05-16 | 11,459.99 | 12,219.99 | 11,459.99 | 12,099.99 | 44,774.77 | 18,363 |
| 2023-05-15 | 11,669.99 | 11,839.99 | 11,329.99 | 11,499.99 | 42,554.54 | 13,645 |
| 2023-05-12 | 12,509.99 | 12,509.99 | 11,629.99 | 11,629.99 | 43,035.59 | 38,991 |
| 2023-05-11 | 12,999.99 | 13,089.99 | 12,359.99 | 12,509.99 | 46,291.94 | 35,444 |
| 2023-05-10 | 12,929.99 | 13,259.99 | 12,549.99 | 12,999.99 | 48,105.13 | 52,873 |
| 2023-05-09 | 12,379.99 | 13,049.99 | 12,349.99 | 12,929.99 | 47,846.10 | 48,316 |
| 2023-05-08 | 12,539.99 | 12,709.99 | 12,179.99 | 12,319.99 | 45,588.86 | 33,523 |
| 2023-05-04 | 11,529.99 | 12,729.99 | 11,369.99 | 12,699.99 | 46,995.01 | 82,559 |
| 2023-05-03 | 11,399.99 | 11,529.99 | 10,989.99 | 11,529.99 | 42,665.55 | 20,381 |
| 2023-05-02 | 11,229.99 | 11,799.99 | 10,499.99 | 11,519.99 | 42,628.54 | 24,077 |
| 2023-04-28 | 11,519.99 | 12,029.99 | 11,299.99 | 11,319.99 | 41,888.47 | 26,200 |
| 2023-04-27 | 11,569.99 | 11,979.99 | 11,359.99 | 11,759.99 | 43,516.64 | 15,617 |
| 2023-04-26 | 11,769.99 | 11,999.99 | 11,369.99 | 11,759.99 | 43,516.64 | 26,145 |
| 2023-04-25 | 12,629.99 | 12,759.99 | 11,799.99 | 12,039.99 | 44,552.75 | 38,805 |
| 2023-04-24 | 12,699.99 | 13,899.99 | 12,249.99 | 12,629.99 | 46,735.98 | 127,529 |
| 2023-04-21 | 12,099.99 | 12,849.99 | 11,599.99 | 12,519.99 | 46,328.94 | 52,789 |
| 2023-04-20 | 12,859.99 | 13,189.99 | 12,109.99 | 12,249.99 | 45,329.83 | 46,150 |
| 2023-04-19 | 13,359.99 | 13,359.99 | 12,599.99 | 12,659.99 | 46,846.99 | 71,294 |
| 2023-04-18 | 13,349.99 | 14,669.99 | 12,369.99 | 13,449.99 | 49,770.31 | 226,952 |
| 2023-04-17 | 12,819.99 | 13,699.99 | 12,599.99 | 13,369.99 | 49,474.27 | 176,103 |
| 2023-04-14 | 11,189.99 | 12,879.99 | 11,099.99 | 12,659.99 | 46,846.99 | 341,699 |
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.