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
2023-04-1310,949.9911,539.9910,549.9910,829.9940,075.27124,677
2023-04-1210,239.9910,769.9910,029.9910,499.9938,854.1465,230
2023-04-119,659.9910,299.999,559.9910,299.9938,114.0649,004
2023-04-109,679.999,849.999,499.999,779.9936,189.8625,177
2023-04-079,809.999,809.999,499.999,679.9935,819.8221,063
2023-04-0610,179.9910,189.999,549.999,749.9936,078.8535,318
2023-04-059,899.9910,379.999,759.9910,119.9937,447.9962,370
2023-04-049,429.999,899.999,349.999,789.9936,226.8647,037
2023-04-039,659.999,849.999,439.999,469.9935,042.7420,830
2023-03-319,749.999,869.999,569.999,699.9935,893.8314,413
2023-03-309,559.9910,099.999,299.999,719.9935,967.8345,539
2023-03-299,559.999,699.999,439.999,459.9935,005.7316,438
2023-03-289,619.999,699.999,459.999,609.9935,560.7912,674
2023-03-279,799.999,829.999,309.999,539.9935,301.7626,075
2023-03-249,799.9910,019.999,709.999,739.9936,041.8422,902
2023-03-239,599.9910,219.999,339.999,839.9936,411.8872,029
2023-03-2210,199.9911,099.999,679.999,679.9935,819.82150,684
2023-03-219,759.999,829.999,329.999,439.9934,931.7217,061
2023-03-209,559.999,839.999,499.999,599.9935,523.7914,450
2023-03-179,329.999,999.999,219.999,549.9935,338.7727,398
2023-03-169,419.999,419.999,009.999,229.9934,154.6418,312
2023-03-159,499.999,799.999,369.999,419.9934,857.7214,391
2023-03-149,849.999,879.999,339.999,379.9934,709.7013,942
2023-03-139,989.9910,269.999,339.999,659.9935,745.8135,070
2023-03-1010,049.9910,229.999,709.999,989.9936,966.9428,463
2023-03-099,989.9910,599.999,849.9910,259.9937,966.0572,876
2023-03-089,699.9910,499.999,539.999,829.9936,374.8847,737
2023-03-079,699.999,949.999,529.999,699.9935,893.8321,527
2023-03-069,979.999,979.999,659.999,679.9935,819.8223,476
2023-03-0310,599.9910,699.999,849.999,979.9936,929.9439,977
2023-03-0210,099.9910,609.999,929.9910,399.9938,484.1090,277
2023-02-289,289.9910,069.999,169.999,819.9936,337.8759,858
2023-02-279,629.999,629.999,339.999,349.9934,598.6920,116
2023-02-249,619.999,679.999,349.999,629.9935,634.8030,652
2023-02-2310,009.9910,019.999,579.999,609.9935,560.7939,080
2023-02-229,959.9910,249.999,779.999,889.9936,596.9048,846
2023-02-2110,639.9910,649.999,959.9910,179.9937,670.02105,581
2023-02-209,409.9912,019.999,409.9910,579.9939,150.17800,209
2023-02-179,409.999,409.999,199.999,249.9934,228.6522,215
2023-02-169,219.9910,229.999,159.999,629.9935,634.8096,746
2023-02-159,579.999,579.999,159.999,219.9934,117.6417,834
2023-02-149,789.999,789.999,339.999,399.9934,783.7112,572
2023-02-139,179.999,749.999,119.999,549.9935,338.7730,862
2023-02-109,509.999,649.999,149.999,159.9933,895.6122,860
2023-02-0910,069.9910,099.999,379.999,529.9935,264.7658,492
2023-02-0810,199.9910,279.9910,059.9910,059.9937,225.9724,792
2023-02-0710,349.9910,629.9910,159.9910,209.9937,781.0337,959
2023-02-0610,249.9911,059.9910,169.9910,629.9939,335.1973,243
2023-02-0310,119.9910,329.9910,029.9910,269.9938,003.0520,085
2023-02-0210,359.9910,359.9910,039.9910,079.9937,299.9823,340
2023-02-019,979.9910,449.999,979.9910,169.9937,633.0130,960
2023-01-3110,049.9910,159.999,799.9910,049.9937,188.9630,111
2023-01-3010,799.9910,879.9910,069.9910,069.9937,262.9761,133
2023-01-2710,719.9911,049.9910,719.9910,889.9940,297.3035,524
2023-01-2610,549.9911,699.9910,549.9910,689.9939,557.22163,309
2023-01-2510,549.9910,879.9910,329.9910,679.9939,520.2149,812
2023-01-2010,849.9911,299.9910,649.9910,799.9939,964.2662,390
2023-01-1911,049.9911,299.9910,799.9910,849.9940,149.2846,855
2023-01-1811,499.9911,699.9910,949.9911,199.9941,444.4281,624
2023-01-1712,399.9912,499.9911,599.9911,649.9943,109.6082,716
← NewerPage 15 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.