SCM Lifescience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 12,199.99 | 12,949.99 | 12,049.99 | 12,399.99 | 45,884.89 | 104,400 |
| 2023-01-13 | 12,799.99 | 13,149.99 | 11,999.99 | 12,099.99 | 44,774.77 | 111,474 |
| 2023-01-12 | 13,349.99 | 13,349.99 | 12,499.99 | 12,599.99 | 46,624.97 | 142,257 |
| 2023-01-11 | 13,899.99 | 14,249.99 | 13,399.99 | 13,449.99 | 49,770.31 | 92,619 |
| 2023-01-10 | 14,599.99 | 14,899.99 | 13,549.99 | 13,899.99 | 51,435.48 | 139,737 |
| 2023-01-09 | 13,599.99 | 14,799.99 | 13,299.99 | 14,549.99 | 53,840.74 | 208,599 |
| 2023-01-06 | 14,549.99 | 14,849.99 | 13,099.99 | 13,749.99 | 50,880.42 | 285,022 |
| 2023-01-05 | 13,649.99 | 15,649.99 | 13,449.99 | 14,349.99 | 53,100.66 | 612,553 |
| 2023-01-04 | 12,899.99 | 13,549.99 | 12,549.99 | 13,299.99 | 49,215.25 | 167,963 |
| 2023-01-03 | 13,699.99 | 13,799.99 | 12,799.99 | 12,899.99 | 47,735.09 | 179,576 |
| 2023-01-02 | 13,899.99 | 14,699.99 | 13,399.99 | 14,099.99 | 52,175.56 | 175,251 |
| 2022-12-29 | 15,499.99 | 16,049.99 | 13,999.99 | 14,449.99 | 53,470.70 | 403,430 |
| 2022-12-28 | 13,449.99 | 15,749.99 | 12,699.99 | 15,149.99 | 56,060.98 | 542,437 |
| 2022-12-27 | 14,699.99 | 16,099.99 | 13,449.99 | 13,699.99 | 50,695.40 | 368,580 |
| 2022-12-26 | 13,399.99 | 15,099.99 | 13,099.99 | 15,099.99 | 55,875.96 | 383,770 |
| 2022-12-23 | 12,249.99 | 14,899.99 | 11,599.99 | 13,999.99 | 51,805.52 | 890,003 |
| 2022-12-22 | 12,749.99 | 12,899.99 | 11,999.99 | 12,149.99 | 44,959.79 | 202,324 |
| 2022-12-21 | 13,799.99 | 13,949.99 | 12,449.99 | 12,899.99 | 47,735.09 | 379,890 |
| 2022-12-20 | 16,299.99 | 17,349.99 | 12,849.99 | 13,249.99 | 49,030.23 | 1,118,004 |
| 2022-12-16 | 11,099.99 | 14,449.99 | 11,099.99 | 14,449.99 | 53,470.70 | 759,827 |
| 2022-12-15 | 8,609.99 | 11,149.99 | 8,449.99 | 11,149.99 | 41,259.40 | 1,011,472 |
| 2022-12-14 | 8,429.99 | 9,249.99 | 8,419.99 | 8,609.99 | 31,860.40 | 346,068 |
| 2022-12-13 | 8,549.99 | 8,599.99 | 7,850.00 | 8,089.99 | 29,936.19 | 78,992 |
| 2022-12-12 | 8,579.99 | 8,989.99 | 8,409.99 | 8,549.99 | 31,638.37 | 111,308 |
| 2022-12-09 | 8,489.99 | 8,819.99 | 8,209.99 | 8,449.99 | 31,268.33 | 113,928 |
| 2022-12-08 | 9,199.99 | 9,229.99 | 8,129.99 | 8,449.99 | 31,268.33 | 157,429 |
| 2022-12-07 | 9,539.99 | 9,549.99 | 8,829.99 | 9,029.99 | 33,414.56 | 347,709 |
| 2022-12-06 | 9,299.99 | 11,799.99 | 9,219.99 | 9,869.99 | 36,522.89 | 1,985,127 |
| 2022-12-05 | 8,109.99 | 9,099.99 | 7,330.00 | 9,099.99 | 33,673.59 | 348,647 |
| 2022-12-02 | 5,390.00 | 7,000.00 | 5,390.00 | 7,000.00 | 25,902.76 | 119,932 |
| 2022-12-01 | 5,320.00 | 5,460.00 | 5,320.00 | 5,390.00 | 19,945.13 | 17,056 |
| 2022-11-30 | 5,340.00 | 5,400.00 | 5,240.00 | 5,320.00 | 19,686.10 | 10,252 |
| 2022-11-29 | 5,170.00 | 5,390.00 | 5,160.00 | 5,380.00 | 19,908.12 | 3,106 |
| 2022-11-28 | 5,310.00 | 5,310.00 | 5,160.00 | 5,180.00 | 19,168.04 | 6,583 |
| 2022-11-25 | 5,360.00 | 5,390.00 | 5,300.00 | 5,300.00 | 19,612.09 | 3,744 |
| 2022-11-24 | 5,400.00 | 5,400.00 | 5,310.00 | 5,360.00 | 19,834.11 | 3,786 |
| 2022-11-23 | 5,350.00 | 5,400.00 | 5,290.00 | 5,310.00 | 19,649.09 | 4,161 |
| 2022-11-22 | 5,560.00 | 5,560.00 | 5,170.00 | 5,300.00 | 19,612.09 | 21,084 |
| 2022-11-21 | 5,800.00 | 5,810.00 | 5,560.00 | 5,560.00 | 20,574.19 | 5,842 |
| 2022-11-18 | 5,750.00 | 5,820.00 | 5,610.00 | 5,770.00 | 21,351.28 | 3,644 |
| 2022-11-17 | 5,890.00 | 5,900.00 | 5,730.00 | 5,750.00 | 21,277.27 | 4,446 |
| 2022-11-16 | 6,000.00 | 6,000.00 | 5,760.00 | 5,880.00 | 21,758.32 | 8,010 |
| 2022-11-15 | 5,780.00 | 6,000.00 | 5,740.00 | 5,950.00 | 22,017.35 | 9,017 |
| 2022-11-14 | 5,710.00 | 5,810.00 | 5,630.00 | 5,780.00 | 21,388.28 | 8,363 |
| 2022-11-11 | 5,600.00 | 5,700.00 | 5,540.00 | 5,700.00 | 21,092.25 | 9,569 |
| 2022-11-10 | 5,690.00 | 5,690.00 | 5,520.00 | 5,530.00 | 20,463.18 | 5,393 |
| 2022-11-09 | 5,600.00 | 5,730.00 | 5,600.00 | 5,660.00 | 20,944.23 | 7,107 |
| 2022-11-08 | 5,420.00 | 5,600.00 | 5,400.00 | 5,600.00 | 20,722.21 | 9,270 |
| 2022-11-07 | 5,430.00 | 5,490.00 | 5,360.00 | 5,400.00 | 19,982.13 | 4,879 |
| 2022-11-04 | 5,440.00 | 5,440.00 | 5,330.00 | 5,380.00 | 19,908.12 | 4,221 |
| 2022-11-03 | 5,530.00 | 5,530.00 | 5,370.00 | 5,440.00 | 20,130.15 | 6,268 |
| 2022-11-02 | 5,560.00 | 5,640.00 | 5,430.00 | 5,510.00 | 20,389.17 | 6,685 |
| 2022-11-01 | 5,590.00 | 5,610.00 | 5,460.00 | 5,550.00 | 20,537.19 | 5,728 |
| 2022-10-31 | 5,640.00 | 5,650.00 | 5,460.00 | 5,520.00 | 20,426.18 | 6,827 |
| 2022-10-28 | 5,750.00 | 5,750.00 | 5,500.00 | 5,640.00 | 20,870.23 | 7,251 |
| 2022-10-27 | 5,640.00 | 5,800.00 | 5,600.00 | 5,690.00 | 21,055.24 | 6,650 |
| 2022-10-26 | 5,780.00 | 5,820.00 | 5,630.00 | 5,640.00 | 20,870.23 | 4,378 |
| 2022-10-25 | 5,900.00 | 5,900.00 | 5,760.00 | 5,780.00 | 21,388.28 | 5,713 |
| 2022-10-24 | 5,880.00 | 5,930.00 | 5,740.00 | 5,790.00 | 21,425.28 | 3,889 |
| 2022-10-21 | 5,920.00 | 5,940.00 | 5,620.00 | 5,750.00 | 21,277.27 | 5,075 |
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.