SCM Lifescience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 934.00 | 934.00 | 908.00 | 910.00 | 4,550.00 | 16,628 |
| 2025-07-03 | 929.00 | 940.00 | 915.00 | 934.00 | 4,670.00 | 13,977 |
| 2025-07-02 | 933.00 | 942.00 | 912.00 | 931.00 | 4,655.00 | 8,238 |
| 2025-07-01 | 920.00 | 938.00 | 910.00 | 933.00 | 4,665.00 | 15,918 |
| 2025-06-30 | 940.00 | 956.00 | 912.00 | 924.00 | 4,620.00 | 16,590 |
| 2025-06-27 | 927.00 | 951.00 | 914.00 | 940.00 | 4,700.00 | 7,708 |
| 2025-06-26 | 963.00 | 963.00 | 910.00 | 927.00 | 4,635.00 | 21,404 |
| 2025-06-25 | 921.00 | 978.00 | 905.00 | 936.00 | 4,680.00 | 49,081 |
| 2025-06-24 | 910.00 | 978.00 | 904.00 | 919.00 | 4,595.00 | 38,831 |
| 2025-06-23 | 876.00 | 927.00 | 872.00 | 910.00 | 4,550.00 | 19,844 |
| 2025-06-20 | 902.00 | 924.00 | 880.00 | 901.00 | 4,505.00 | 19,140 |
| 2025-06-19 | 929.00 | 954.00 | 887.00 | 894.00 | 4,470.00 | 23,178 |
| 2025-06-18 | 985.00 | 985.00 | 878.00 | 929.00 | 4,645.00 | 191,157 |
| 2025-06-17 | 877.00 | 891.00 | 866.00 | 878.00 | 4,390.00 | 40,694 |
| 2025-06-16 | 865.00 | 894.00 | 840.00 | 886.00 | 4,430.00 | 30,829 |
| 2025-06-13 | 896.00 | 910.00 | 846.00 | 849.00 | 4,245.00 | 72,378 |
| 2025-06-12 | 1,024.00 | 1,095.00 | 866.00 | 896.00 | 4,480.00 | 528,054 |
| 2025-06-11 | 821.00 | 864.00 | 821.00 | 843.00 | 4,215.00 | 10,607 |
| 2025-06-10 | 827.00 | 842.00 | 818.00 | 823.00 | 4,115.00 | 17,413 |
| 2025-06-09 | 824.00 | 825.00 | 809.00 | 822.00 | 4,110.00 | 12,313 |
| 2025-06-05 | 825.00 | 843.00 | 815.00 | 823.00 | 4,115.00 | 22,531 |
| 2025-06-04 | 841.00 | 848.00 | 817.00 | 831.00 | 4,155.00 | 20,819 |
| 2025-06-02 | 834.00 | 843.00 | 818.00 | 843.00 | 4,215.00 | 7,923 |
| 2025-05-30 | 842.00 | 854.00 | 827.00 | 841.00 | 4,205.00 | 3,718 |
| 2025-05-29 | 841.00 | 849.00 | 828.00 | 848.00 | 4,240.00 | 8,789 |
| 2025-05-28 | 829.00 | 890.00 | 828.00 | 841.00 | 4,205.00 | 8,252 |
| 2025-05-27 | 815.00 | 838.00 | 807.00 | 836.00 | 4,180.00 | 12,237 |
| 2025-05-26 | 805.00 | 885.00 | 792.00 | 815.00 | 4,075.00 | 55,532 |
| 2025-05-23 | 833.00 | 860.00 | 800.00 | 801.00 | 4,005.00 | 30,990 |
| 2025-05-22 | 871.00 | 871.00 | 800.00 | 833.00 | 4,165.00 | 29,672 |
| 2025-05-21 | 876.00 | 899.00 | 857.00 | 871.00 | 4,355.00 | 28,275 |
| 2025-05-20 | 935.00 | 935.00 | 876.00 | 876.00 | 4,380.00 | 14,176 |
| 2025-05-19 | 940.00 | 940.00 | 887.00 | 887.00 | 4,435.00 | 12,604 |
| 2025-05-16 | 927.00 | 927.00 | 905.00 | 910.00 | 4,550.00 | 10,284 |
| 2025-05-15 | 950.00 | 950.00 | 909.00 | 927.00 | 4,635.00 | 6,014 |
| 2025-05-14 | 950.00 | 950.00 | 930.00 | 933.00 | 4,665.00 | 5,905 |
| 2025-05-13 | 975.00 | 977.00 | 939.00 | 945.00 | 4,725.00 | 4,161 |
| 2025-05-12 | 953.00 | 983.00 | 940.00 | 948.00 | 4,740.00 | 4,496 |
| 2025-05-09 | 958.00 | 958.00 | 940.00 | 953.00 | 4,765.00 | 2,923 |
| 2025-05-08 | 935.00 | 1,028.00 | 935.00 | 958.00 | 4,790.00 | 18,391 |
| 2025-05-07 | 955.00 | 955.00 | 891.00 | 934.00 | 4,670.00 | 12,197 |
| 2025-05-02 | 943.00 | 979.00 | 940.00 | 960.00 | 4,800.00 | 6,189 |
| 2025-04-30 | 953.00 | 960.00 | 938.00 | 943.00 | 4,715.00 | 4,651 |
| 2025-04-29 | 946.00 | 952.00 | 935.00 | 952.00 | 4,760.00 | 10,036 |
| 2025-04-28 | 975.00 | 975.00 | 944.00 | 945.00 | 4,725.00 | 14,175 |
| 2025-04-25 | 999.00 | 999.00 | 965.00 | 970.00 | 4,850.00 | 6,190 |
| 2025-04-24 | 970.00 | 997.00 | 970.00 | 974.00 | 4,870.00 | 7,687 |
| 2025-04-23 | 980.00 | 985.00 | 959.00 | 973.00 | 4,865.00 | 15,751 |
| 2025-04-22 | 993.00 | 1,015.00 | 977.00 | 979.00 | 4,895.00 | 8,818 |
| 2025-04-21 | 1,000.00 | 1,008.00 | 990.00 | 994.00 | 4,970.00 | 6,570 |
| 2025-04-18 | 999.00 | 1,012.00 | 988.00 | 1,000.00 | 5,000.00 | 10,945 |
| 2025-04-17 | 1,008.00 | 1,030.00 | 986.00 | 998.00 | 4,990.00 | 12,484 |
| 2025-04-16 | 1,019.00 | 1,032.00 | 1,008.00 | 1,008.00 | 5,040.00 | 11,724 |
| 2025-04-15 | 1,032.00 | 1,048.00 | 1,018.00 | 1,028.00 | 5,140.00 | 11,322 |
| 2025-04-14 | 1,025.00 | 1,038.00 | 1,003.00 | 1,036.00 | 5,180.00 | 8,776 |
| 2025-04-11 | 987.00 | 1,026.00 | 952.00 | 1,021.00 | 5,105.00 | 10,252 |
| 2025-04-10 | 969.00 | 1,038.00 | 966.00 | 1,011.00 | 5,055.00 | 15,032 |
| 2025-04-09 | 1,025.00 | 1,078.00 | 952.00 | 952.00 | 4,760.00 | 36,695 |
| 2025-04-08 | 1,044.00 | 1,075.00 | 1,011.00 | 1,025.00 | 5,125.00 | 18,333 |
| 2025-04-07 | 1,096.00 | 1,096.00 | 1,011.00 | 1,014.00 | 5,070.00 | 17,098 |
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.