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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 298060.KQ stock page

SCM Lifescience Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-2111,349.9911,499.9911,149.9911,399.9942,184.505,937
2022-07-2011,449.9911,749.9911,249.9911,349.9941,999.486,669
2022-07-1911,199.9911,599.9911,099.9911,299.9941,814.465,124
2022-07-1811,399.9911,549.9910,999.9911,349.9941,999.485,643
2022-07-1511,449.9911,499.9910,999.9911,349.9941,999.486,023
2022-07-1410,999.9911,449.9910,699.9911,399.9942,184.505,767
2022-07-1310,999.9911,199.9910,749.9910,999.9940,704.345,558
2022-07-1211,349.9911,349.9910,749.9910,999.9940,704.345,700
2022-07-1110,799.9911,699.9910,799.9911,349.9941,999.4813,103
2022-07-0810,649.9911,049.9910,599.9910,949.9940,519.325,832
2022-07-0710,449.9911,199.9910,349.9910,649.9939,409.2026,802
2022-07-069,629.9910,949.999,499.9910,399.9938,484.1041,066
2022-07-059,539.999,669.999,219.999,629.9935,634.804,771
2022-07-049,519.999,559.999,209.999,259.9934,265.651,254
2022-07-019,729.999,879.999,279.999,469.9935,042.747,093
2022-06-309,779.999,909.999,679.999,729.9936,004.844,378
2022-06-299,709.999,909.999,709.999,879.9936,559.903,054
2022-06-289,999.9910,099.999,899.999,909.9936,670.914,459
2022-06-279,619.9910,099.999,599.999,919.9936,707.915,452
2022-06-249,019.999,599.999,019.999,599.9935,523.795,554
2022-06-239,799.999,889.999,159.999,239.9934,191.6515,729
2022-06-2210,099.9910,299.999,799.999,869.9936,522.899,925
2022-06-219,959.9910,199.999,959.9910,199.9937,744.024,542
2022-06-2010,549.9910,599.999,959.9910,099.9937,373.9812,876
2022-06-179,999.9910,549.999,919.9910,549.9939,039.1610,994
2022-06-1610,199.9910,449.999,999.9910,099.9937,373.983,388
2022-06-1510,099.9910,349.999,999.9910,049.9937,188.9610,343
2022-06-149,999.9910,649.999,999.9910,349.9938,299.087,835
2022-06-1310,749.9910,749.9910,299.9910,349.9938,299.088,215
2022-06-1010,749.9910,849.9910,399.9910,849.9940,149.286,618
2022-06-0910,949.9910,999.9910,399.9910,749.9939,779.2414,512
2022-06-0811,349.9911,349.9910,849.9910,849.9940,149.2810,154
2022-06-0711,749.9911,899.9911,199.9911,349.9941,999.487,356
2022-06-0311,849.9911,949.9911,649.9911,749.9943,479.646,395
2022-06-0211,649.9911,999.9911,599.9911,899.9944,034.698,149
2022-05-3111,599.9911,649.9911,349.9911,649.9943,109.608,527
2022-05-3011,599.9911,699.9911,349.9911,549.9942,739.568,058
2022-05-2711,699.9911,849.9911,299.9911,499.9942,554.5413,438
2022-05-2611,799.9912,049.9911,599.9911,699.9943,294.6212,735
2022-05-2511,849.9912,049.9911,599.9912,049.9944,589.7518,356
2022-05-2412,299.9912,299.9911,499.9911,849.9943,849.6727,317
2022-05-2310,799.9913,049.9910,699.9912,249.9945,329.83202,004
2022-05-2010,749.9910,949.9910,399.9910,699.9939,594.2210,126
2022-05-1910,599.9910,949.9910,399.9910,749.9939,779.2416,154
2022-05-1811,249.9911,349.9910,699.9910,899.9940,334.3010,182
2022-05-1711,149.9911,349.9910,999.9911,149.9941,259.407,872
2022-05-1611,599.9911,649.9911,149.9911,149.9941,259.4017,015
2022-05-1310,949.9911,299.9910,899.9911,199.9941,444.4212,583
2022-05-1211,249.9911,449.9910,849.9910,899.9940,334.309,932
2022-05-1110,999.9911,699.9910,999.9911,499.9942,554.5422,399
2022-05-1010,599.9910,949.9910,249.9910,899.9940,334.305,952
2022-05-0910,649.9911,349.9910,599.9910,849.9940,149.2811,230
2022-05-0610,599.9910,849.9910,449.9910,649.9939,409.206,966
2022-05-0410,849.9910,949.9910,699.9910,749.9939,779.244,023
2022-05-0310,949.9911,149.9910,849.9910,949.9940,519.323,470
2022-05-0210,599.9911,049.9910,499.9910,949.9940,519.328,057
2022-04-2910,499.9911,349.9910,449.9910,899.9940,334.3021,863
2022-04-2810,649.9910,699.9910,249.9910,349.9938,299.084,513
2022-04-279,999.9910,499.999,999.9910,399.9938,484.108,071
2022-04-2610,549.9910,749.9910,499.9910,549.9939,039.167,950
← NewerPage 18 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.