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
2022-04-2511,249.9911,299.9910,399.9910,449.9938,669.1226,833
2022-04-2211,549.9911,549.9911,299.9911,349.9941,999.487,690
2022-04-2111,599.9911,699.9911,349.9911,649.9943,109.6012,171
2022-04-2011,549.9911,749.9911,399.9911,499.9942,554.5412,128
2022-04-1911,599.9911,749.9911,449.9911,449.9942,369.5210,072
2022-04-1811,899.9911,899.9911,399.9911,599.9942,924.589,973
2022-04-1511,599.9911,949.9911,299.9911,799.9943,664.6626,649
2022-04-1412,499.9912,499.9911,349.9911,649.9943,109.6050,443
2022-04-1312,349.9912,499.9912,199.9912,399.9945,884.899,906
2022-04-1212,999.9913,049.9912,099.9912,349.9945,699.8719,202
2022-04-1113,799.9913,799.9912,799.9912,999.9948,105.1329,216
2022-04-0813,899.9913,999.9913,599.9913,749.9950,880.429,596
2022-04-0714,249.9914,249.9913,849.9913,899.9951,435.4810,493
2022-04-0614,449.9914,549.9914,199.9914,249.9952,730.6212,302
2022-04-0514,449.9914,749.9914,449.9914,599.9954,025.764,432
2022-04-0414,599.9914,649.9914,349.9914,599.9954,025.765,731
2022-04-0114,699.9914,799.9914,399.9914,599.9954,025.766,325
2022-03-3114,549.9915,249.9914,549.9914,849.9954,950.8610,227
2022-03-3014,699.9914,749.9914,549.9914,649.9954,210.784,610
2022-03-2914,249.9914,849.9913,999.9914,799.9954,765.8410,988
2022-03-2814,499.9914,499.9914,099.9914,249.9952,730.626,208
2022-03-2514,549.9914,549.9914,149.9914,399.9953,285.686,434
2022-03-2414,699.9914,699.9914,199.9914,299.9952,915.647,323
2022-03-2314,699.9914,749.9914,399.9914,699.9954,395.805,727
2022-03-2214,699.9914,699.9914,299.9914,599.9954,025.767,039
2022-03-2115,099.9915,099.9914,399.9914,599.9954,025.766,447
2022-03-1814,949.9914,949.9914,599.9914,799.9954,765.846,707
2022-03-1714,949.9914,999.9914,599.9914,999.9955,505.929,622
2022-03-1614,399.9914,749.9914,249.9914,599.9954,025.766,067
2022-03-1514,249.9914,499.9913,949.9914,349.9953,100.666,747
2022-03-1414,399.9914,449.9913,899.9914,249.9952,730.629,528
2022-03-1113,999.9914,599.9913,549.9914,399.9953,285.6822,513
2022-03-1014,599.9914,999.9914,449.9914,549.9953,840.744,228
2022-03-0814,449.9914,749.9914,049.9914,449.9953,470.706,593
2022-03-0714,949.9914,949.9914,199.9914,449.9953,470.704,449
2022-03-0415,049.9915,399.9914,899.9914,999.9955,505.924,751
2022-03-0314,699.9915,449.9914,599.9915,299.9956,616.048,884
2022-03-0213,999.9914,749.9913,949.9914,699.9954,395.8012,565
2022-02-2814,199.9914,199.9913,849.9913,999.9951,805.529,374
2022-02-2513,949.9914,299.9913,849.9914,099.9952,175.566,026
2022-02-2414,049.9914,299.9913,849.9913,849.9951,250.469,004
2022-02-2314,149.9914,399.9914,099.9914,299.9952,915.646,416
2022-02-2214,149.9914,249.9913,899.9914,249.9952,730.627,648
2022-02-2114,049.9914,449.9913,899.9914,249.9952,730.626,585
2022-02-1814,199.9914,549.9914,049.9914,449.9953,470.707,129
2022-02-1714,549.9914,849.9914,199.9914,399.9953,285.686,933
2022-02-1614,499.9914,649.9914,149.9914,549.9953,840.746,796
2022-02-1514,049.9914,449.9913,849.9913,949.9951,620.509,142
2022-02-1414,499.9914,749.9913,799.9914,049.9951,990.5426,685
2022-02-1115,299.9915,499.9914,949.9914,949.9955,320.909,993
2022-02-1015,899.9915,949.9915,399.9915,649.9957,911.176,648
2022-02-0915,149.9915,749.9915,149.9915,699.9958,096.199,255
2022-02-0815,199.9915,499.9915,099.9915,199.9956,246.008,642
2022-02-0715,549.9915,849.9914,999.9915,349.9956,801.0610,994
2022-02-0415,199.9915,549.9914,999.9915,449.9957,171.1010,009
2022-02-0314,999.9916,199.9914,999.9915,349.9956,801.0612,783
2022-01-2813,549.9915,049.9913,549.9914,999.9955,505.9227,139
2022-01-2714,299.9914,499.9913,649.9913,649.9950,510.3916,249
2022-01-2613,849.9914,499.9913,849.9914,299.9952,915.6410,568
2022-01-2514,999.9915,049.9913,999.9913,999.9951,805.5217,992
← NewerPage 19 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.