SCM Lifescience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 1,194.00 | 1,207.00 | 1,162.00 | 1,162.00 | 5,810.00 | 10,907 |
| 2025-09-29 | 1,130.00 | 1,228.00 | 1,092.00 | 1,194.00 | 5,970.00 | 17,213 |
| 2025-09-26 | 1,121.00 | 1,189.00 | 1,105.00 | 1,130.00 | 5,650.00 | 16,921 |
| 2025-09-25 | 1,162.00 | 1,162.00 | 1,080.00 | 1,121.00 | 5,605.00 | 5,517 |
| 2025-09-24 | 1,140.00 | 1,178.00 | 1,120.00 | 1,126.00 | 5,630.00 | 9,030 |
| 2025-09-23 | 1,186.00 | 1,186.00 | 1,135.00 | 1,144.00 | 5,720.00 | 19,814 |
| 2025-09-22 | 1,226.00 | 1,226.00 | 1,165.00 | 1,186.00 | 5,930.00 | 24,197 |
| 2025-09-19 | 1,234.00 | 1,262.00 | 1,217.00 | 1,234.00 | 6,170.00 | 35,990 |
| 2025-09-18 | 1,220.00 | 1,254.00 | 1,210.00 | 1,233.00 | 6,165.00 | 33,281 |
| 2025-09-17 | 1,244.00 | 1,295.00 | 1,207.00 | 1,220.00 | 6,100.00 | 41,919 |
| 2025-09-16 | 1,182.00 | 1,255.00 | 1,181.00 | 1,255.00 | 6,275.00 | 38,743 |
| 2025-09-15 | 1,209.00 | 1,209.00 | 1,140.00 | 1,182.00 | 5,910.00 | 18,465 |
| 2025-09-12 | 1,123.00 | 1,358.00 | 1,116.00 | 1,210.00 | 6,050.00 | 152,083 |
| 2025-09-11 | 1,174.00 | 1,174.00 | 1,120.00 | 1,122.00 | 5,610.00 | 22,087 |
| 2025-09-10 | 1,196.00 | 1,229.00 | 1,154.00 | 1,174.00 | 5,870.00 | 39,522 |
| 2025-09-09 | 1,300.00 | 1,380.00 | 1,189.00 | 1,196.00 | 5,980.00 | 201,929 |
| 2025-09-08 | 1,179.00 | 1,296.00 | 1,167.00 | 1,229.00 | 6,145.00 | 155,943 |
| 2025-09-05 | 1,188.00 | 1,228.00 | 1,141.00 | 1,150.00 | 5,750.00 | 43,922 |
| 2025-09-04 | 1,112.00 | 1,380.00 | 1,100.00 | 1,188.00 | 5,940.00 | 578,455 |
| 2025-09-03 | 972.00 | 1,137.00 | 972.00 | 1,111.00 | 5,555.00 | 142,724 |
| 2025-09-02 | 997.00 | 998.00 | 972.00 | 972.00 | 4,860.00 | 10,185 |
| 2025-09-01 | 999.00 | 1,000.00 | 983.00 | 993.00 | 4,965.00 | 8,703 |
| 2025-08-29 | 1,009.00 | 1,009.00 | 990.00 | 1,000.00 | 5,000.00 | 12,010 |
| 2025-08-28 | 990.00 | 1,032.00 | 984.00 | 1,009.00 | 5,045.00 | 5,968 |
| 2025-08-27 | 992.00 | 1,014.00 | 986.00 | 994.00 | 4,970.00 | 6,101 |
| 2025-08-26 | 1,039.00 | 1,039.00 | 948.00 | 998.00 | 4,990.00 | 9,340 |
| 2025-08-25 | 1,000.00 | 1,034.00 | 994.00 | 1,025.00 | 5,125.00 | 12,696 |
| 2025-08-22 | 995.00 | 1,035.00 | 986.00 | 992.00 | 4,960.00 | 4,261 |
| 2025-08-21 | 983.00 | 1,004.00 | 972.00 | 995.00 | 4,975.00 | 18,272 |
| 2025-08-20 | 999.00 | 1,005.00 | 918.00 | 982.00 | 4,910.00 | 22,420 |
| 2025-08-19 | 1,010.00 | 1,029.00 | 980.00 | 999.00 | 4,995.00 | 17,299 |
| 2025-08-18 | 1,051.00 | 1,051.00 | 1,000.00 | 1,003.00 | 5,015.00 | 23,414 |
| 2025-08-14 | 1,057.00 | 1,070.00 | 1,020.00 | 1,051.00 | 5,255.00 | 13,708 |
| 2025-08-13 | 1,059.00 | 1,095.00 | 1,026.00 | 1,057.00 | 5,285.00 | 16,842 |
| 2025-08-12 | 1,091.00 | 1,100.00 | 1,050.00 | 1,058.00 | 5,290.00 | 29,117 |
| 2025-08-11 | 1,080.00 | 1,150.00 | 1,059.00 | 1,091.00 | 5,455.00 | 63,491 |
| 2025-08-08 | 1,055.00 | 1,091.00 | 1,033.00 | 1,077.00 | 5,385.00 | 30,219 |
| 2025-08-07 | 1,053.00 | 1,069.00 | 1,021.00 | 1,054.00 | 5,270.00 | 30,302 |
| 2025-08-06 | 1,045.00 | 1,074.00 | 1,009.00 | 1,053.00 | 5,265.00 | 36,081 |
| 2025-08-05 | 1,065.00 | 1,113.00 | 1,040.00 | 1,053.00 | 5,265.00 | 36,121 |
| 2025-08-04 | 1,117.00 | 1,117.00 | 1,006.00 | 1,063.00 | 5,315.00 | 92,889 |
| 2025-08-01 | 1,211.00 | 1,211.00 | 1,105.00 | 1,118.00 | 5,590.00 | 87,337 |
| 2025-07-31 | 1,326.00 | 1,330.00 | 1,186.00 | 1,201.00 | 6,005.00 | 134,445 |
| 2025-07-30 | 1,338.00 | 1,471.00 | 1,300.00 | 1,326.00 | 6,630.00 | 229,615 |
| 2025-07-29 | 1,545.00 | 1,655.00 | 1,353.00 | 1,376.00 | 6,880.00 | 539,135 |
| 2025-07-28 | 1,231.00 | 1,626.00 | 1,174.00 | 1,405.00 | 7,025.00 | 2,522,054 |
| 2025-07-25 | 1,487.00 | 1,675.00 | 1,250.00 | 1,251.00 | 6,255.00 | 1,762,060 |
| 2025-07-24 | 1,010.00 | 1,324.00 | 1,005.00 | 1,324.00 | 6,620.00 | 244,987 |
| 2025-07-23 | 1,023.00 | 1,029.00 | 966.00 | 1,019.00 | 5,095.00 | 57,770 |
| 2025-07-22 | 1,000.00 | 1,150.00 | 985.00 | 1,022.00 | 5,110.00 | 283,912 |
| 2025-07-21 | 926.00 | 1,174.00 | 911.00 | 1,000.00 | 5,000.00 | 765,608 |
| 2025-07-18 | 883.00 | 970.00 | 870.00 | 913.00 | 4,565.00 | 81,720 |
| 2025-07-17 | 889.00 | 1,070.00 | 875.00 | 883.00 | 4,415.00 | 416,896 |
| 2025-07-16 | 904.00 | 906.00 | 879.00 | 885.00 | 4,425.00 | 8,071 |
| 2025-07-15 | 897.00 | 915.00 | 891.00 | 891.00 | 4,455.00 | 11,772 |
| 2025-07-14 | 939.00 | 941.00 | 900.00 | 905.00 | 4,525.00 | 20,813 |
| 2025-07-11 | 904.00 | 956.00 | 904.00 | 939.00 | 4,695.00 | 15,508 |
| 2025-07-10 | 903.00 | 915.00 | 890.00 | 904.00 | 4,520.00 | 14,444 |
| 2025-07-09 | 912.00 | 912.00 | 888.00 | 903.00 | 4,515.00 | 8,237 |
| 2025-07-08 | 892.00 | 917.00 | 865.00 | 912.00 | 4,560.00 | 14,676 |
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.