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
2022-01-2414,999.9915,149.9914,599.9914,749.9954,580.829,312
2022-01-2115,049.9915,799.9914,949.9914,999.9955,505.929,951
2022-01-2015,149.9915,699.9914,949.9915,449.9957,171.109,477
2022-01-1915,099.9915,499.9914,849.9915,149.9956,060.989,440
2022-01-1815,599.9915,999.9915,149.9915,449.9957,171.109,086
2022-01-1715,799.9916,199.9915,549.9915,599.9957,726.1515,378
2022-01-1415,749.9916,249.9915,599.9916,249.9960,131.4110,718
2022-01-1316,449.9916,549.9915,749.9915,999.9959,206.3122,410
2022-01-1216,549.9917,199.9916,349.9916,449.9960,871.4923,850
2022-01-1116,899.9917,049.9916,349.9916,399.9960,686.4712,519
2022-01-1017,349.9917,549.9916,699.9916,849.9962,351.6513,056
2022-01-0716,849.9917,499.9916,849.9917,399.9964,386.8613,817
2022-01-0617,199.9917,799.9916,599.9916,849.9962,351.6537,046
2022-01-0518,549.9918,799.9917,649.9917,749.9965,682.0041,540
2022-01-0419,499.9919,499.9918,649.9918,849.9969,752.4426,959
2022-01-0319,849.9919,899.9918,899.9919,399.9971,787.6531,057
2021-12-3020,049.9920,349.9919,249.9919,449.9971,972.6738,421
2021-12-2920,099.9920,549.9919,849.9920,049.9974,192.9150,694
2021-12-2820,049.9920,149.9919,199.9919,549.9972,342.7154,793
2021-12-2718,799.9920,799.9918,799.9920,399.9975,488.05154,498
2021-12-2418,949.9919,199.9918,599.9918,599.9968,827.3434,437
2021-12-2319,549.9919,849.9918,799.9919,199.9971,047.5762,603
2021-12-2219,749.9920,299.9919,249.9919,649.9972,712.7567,544
2021-12-2121,099.9921,249.9919,549.9919,749.9973,082.79101,455
2021-12-2022,549.9922,699.9920,549.9921,249.9978,633.38136,195
2021-12-1723,599.9924,749.9822,749.9922,749.9984,183.98139,269
2021-12-1625,199.9825,599.9823,599.9923,799.9988,069.39214,067
2021-12-1525,299.9827,699.9823,699.9925,499.9894,360.061,212,300
2021-12-1417,999.9923,499.9917,699.9923,499.9986,959.27279,820
2021-12-1319,249.9919,349.9918,099.9918,099.9966,977.1431,943
2021-12-1019,499.9920,249.9918,899.9919,249.9971,232.5947,561
2021-12-0916,499.9920,699.9916,399.9919,449.9971,972.67217,992
2021-12-0816,599.9917,449.9916,099.9916,349.9960,501.4523,164
2021-12-0715,299.9917,999.9914,949.9916,249.9960,131.4194,219
2021-12-0615,249.9915,599.9914,799.9915,099.9955,875.969,999
2021-12-0315,299.9915,749.9915,049.9915,699.9958,096.196,080
2021-12-0214,549.9915,499.9914,149.9915,299.9956,616.0417,501
2021-12-0113,649.9914,699.9913,399.9914,549.9953,840.7424,814
2021-11-3014,799.9915,099.9913,499.9913,649.9950,510.3928,603
2021-11-2914,299.9915,049.9914,099.9914,949.9955,320.9016,538
2021-11-2615,349.9915,449.9914,499.9914,749.9954,580.8242,871
2021-11-2516,099.9916,399.9915,149.9915,349.9956,801.0628,310
2021-11-2416,349.9916,749.9915,849.9916,249.9960,131.4111,080
2021-11-2316,999.9917,049.9916,099.9916,399.9960,686.4713,671
2021-11-2216,499.9917,399.9916,449.9917,149.9963,461.7720,308
2021-11-1916,099.9916,499.9915,149.9916,499.9961,056.5130,303
2021-11-1816,349.9916,399.9915,749.9915,999.9959,206.3121,468
2021-11-1717,999.9917,999.9915,749.9916,349.9960,501.4565,375
2021-11-1617,999.9918,099.9917,549.9917,699.9965,496.9812,268
2021-11-1518,499.9918,499.9917,749.9917,999.9966,607.1013,658
2021-11-1217,699.9917,999.9917,299.9917,949.9966,422.0826,854
2021-11-1118,749.9918,799.9917,649.9917,699.9965,496.9827,806
2021-11-1019,799.9920,049.9918,699.9918,749.9969,382.4026,477
2021-11-0920,049.9920,399.9919,749.9920,049.9974,192.9116,382
2021-11-0820,949.9920,949.9920,099.9920,349.9975,303.037,483
2021-11-0521,899.9921,949.9921,049.9921,049.9977,893.3010,588
2021-11-0421,099.9922,349.9920,849.9921,999.9981,408.6824,603
2021-11-0320,899.9921,749.9919,999.9921,249.9978,633.3819,339
2021-11-0220,599.9920,799.9920,199.9920,549.9976,043.117,059
2021-11-0119,999.9920,499.9919,699.9920,149.9974,562.956,067
← NewerPage 20 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.