SCM Lifescience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,148.00 | 1,148.00 | 1,085.00 | 1,105.00 | 5,525.00 | 18,211 |
| 2025-04-03 | 1,094.00 | 1,120.00 | 1,022.00 | 1,102.00 | 5,510.00 | 14,601 |
| 2025-04-02 | 1,143.00 | 1,168.00 | 1,090.00 | 1,095.00 | 5,475.00 | 28,434 |
| 2025-04-01 | 1,168.00 | 1,180.00 | 1,132.00 | 1,144.00 | 5,720.00 | 34,364 |
| 2025-03-31 | 1,165.00 | 1,175.00 | 1,110.00 | 1,168.00 | 5,840.00 | 23,639 |
| 2025-03-28 | 1,220.00 | 1,249.00 | 1,165.00 | 1,175.00 | 5,875.00 | 23,878 |
| 2025-03-27 | 1,205.00 | 1,246.00 | 1,173.00 | 1,210.00 | 6,050.00 | 61,356 |
| 2025-03-26 | 1,389.00 | 1,389.00 | 1,220.00 | 1,222.00 | 6,110.00 | 164,678 |
| 2025-03-25 | 1,259.00 | 1,523.00 | 1,259.00 | 1,421.00 | 7,105.00 | 802,954 |
| 2025-03-24 | 1,026.00 | 1,244.00 | 1,011.00 | 1,173.00 | 5,865.00 | 158,263 |
| 2025-03-21 | 1,100.00 | 1,410.00 | 1,099.00 | 1,335.00 | 6,675.00 | 551,173 |
| 2025-03-20 | 1,150.00 | 1,151.00 | 1,100.00 | 1,111.00 | 5,555.00 | 41,006 |
| 2025-03-19 | 1,200.00 | 1,270.00 | 1,126.00 | 1,164.00 | 5,820.00 | 123,833 |
| 2025-03-18 | 1,027.00 | 1,290.00 | 1,015.00 | 1,145.00 | 5,725.00 | 465,040 |
| 2025-03-17 | 1,180.00 | 1,182.00 | 996.00 | 1,026.00 | 5,130.00 | 169,606 |
| 2025-03-14 | 1,290.00 | 1,517.00 | 1,168.00 | 1,182.00 | 5,910.00 | 1,027,202 |
| 2025-03-13 | 1,200.00 | 1,227.00 | 1,165.00 | 1,167.00 | 5,835.00 | 25,922 |
| 2025-03-12 | 1,200.00 | 1,238.00 | 1,197.00 | 1,200.00 | 6,000.00 | 18,826 |
| 2025-03-11 | 1,200.00 | 1,219.00 | 1,182.00 | 1,215.00 | 6,075.00 | 11,195 |
| 2025-03-10 | 1,215.00 | 1,225.00 | 1,201.00 | 1,222.00 | 6,110.00 | 7,742 |
| 2025-03-07 | 1,213.00 | 1,250.00 | 1,200.00 | 1,215.00 | 6,075.00 | 20,360 |
| 2025-03-06 | 1,265.00 | 1,269.00 | 1,205.00 | 1,213.00 | 6,065.00 | 16,444 |
| 2025-03-05 | 1,190.00 | 1,264.00 | 1,185.00 | 1,264.00 | 6,320.00 | 29,249 |
| 2025-03-04 | 1,256.00 | 1,265.00 | 1,177.00 | 1,200.00 | 6,000.00 | 28,046 |
| 2025-02-28 | 1,272.00 | 1,272.00 | 1,234.00 | 1,256.00 | 6,280.00 | 28,148 |
| 2025-02-27 | 1,274.00 | 1,320.00 | 1,259.00 | 1,273.00 | 6,365.00 | 25,029 |
| 2025-02-26 | 1,281.00 | 1,287.00 | 1,260.00 | 1,274.00 | 6,370.00 | 15,639 |
| 2025-02-25 | 1,287.00 | 1,290.00 | 1,256.00 | 1,281.00 | 6,405.00 | 17,835 |
| 2025-02-24 | 1,390.00 | 1,390.00 | 1,270.00 | 1,288.00 | 6,440.00 | 32,294 |
| 2025-02-21 | 1,313.00 | 1,400.00 | 1,312.00 | 1,380.00 | 6,900.00 | 54,403 |
| 2025-02-20 | 1,290.00 | 1,325.00 | 1,250.00 | 1,313.00 | 6,565.00 | 23,892 |
| 2025-02-19 | 1,290.00 | 1,311.00 | 1,274.00 | 1,290.00 | 6,450.00 | 23,765 |
| 2025-02-18 | 1,280.00 | 1,309.00 | 1,272.00 | 1,302.00 | 6,510.00 | 27,889 |
| 2025-02-17 | 1,318.00 | 1,350.00 | 1,271.00 | 1,280.00 | 6,400.00 | 30,792 |
| 2025-02-14 | 1,369.00 | 1,450.00 | 1,291.00 | 1,318.00 | 6,590.00 | 41,955 |
| 2025-02-13 | 1,392.00 | 1,410.00 | 1,360.00 | 1,370.00 | 6,850.00 | 18,583 |
| 2025-02-12 | 1,368.00 | 1,484.00 | 1,365.00 | 1,410.00 | 7,050.00 | 37,029 |
| 2025-02-11 | 1,361.00 | 1,380.00 | 1,361.00 | 1,380.00 | 6,900.00 | 11,556 |
| 2025-02-10 | 1,385.00 | 1,394.00 | 1,330.00 | 1,373.00 | 6,865.00 | 23,056 |
| 2025-02-07 | 1,354.00 | 1,393.00 | 1,338.00 | 1,385.00 | 6,925.00 | 23,200 |
| 2025-02-06 | 1,387.00 | 1,387.00 | 1,338.00 | 1,354.00 | 6,770.00 | 12,114 |
| 2025-02-05 | 1,396.00 | 1,396.00 | 1,338.00 | 1,352.00 | 6,760.00 | 14,177 |
| 2025-02-04 | 1,266.00 | 1,382.00 | 1,263.00 | 1,344.00 | 6,720.00 | 27,507 |
| 2025-02-03 | 1,334.00 | 1,350.00 | 1,240.00 | 1,257.00 | 6,285.00 | 29,464 |
| 2025-01-31 | 1,445.00 | 1,459.00 | 1,318.00 | 1,333.00 | 6,665.00 | 61,191 |
| 2025-01-24 | 1,472.00 | 1,472.00 | 1,435.00 | 1,460.00 | 7,300.00 | 30,051 |
| 2025-01-23 | 1,512.00 | 1,519.00 | 1,450.00 | 1,472.00 | 7,360.00 | 28,179 |
| 2025-01-22 | 1,502.00 | 1,527.00 | 1,475.00 | 1,509.00 | 7,545.00 | 20,261 |
| 2025-01-21 | 1,538.00 | 1,589.00 | 1,489.00 | 1,503.00 | 7,515.00 | 54,363 |
| 2025-01-20 | 1,630.00 | 1,660.00 | 1,460.00 | 1,538.00 | 7,690.00 | 104,990 |
| 2025-01-17 | 1,919.00 | 1,929.00 | 1,614.00 | 1,630.00 | 8,150.00 | 223,610 |
| 2025-01-16 | 2,100.00 | 2,100.00 | 1,925.00 | 1,960.00 | 9,800.00 | 69,760 |
| 2025-01-15 | 2,165.00 | 2,165.00 | 2,010.00 | 2,060.00 | 10,300.00 | 66,301 |
| 2025-01-14 | 2,070.00 | 2,170.00 | 2,020.00 | 2,100.00 | 10,500.00 | 111,450 |
| 2025-01-13 | 1,900.00 | 2,370.00 | 1,848.00 | 2,090.00 | 10,450.00 | 1,012,796 |
| 2025-01-10 | 1,888.00 | 1,965.00 | 1,825.00 | 1,825.00 | 9,125.00 | 19,111 |
| 2025-01-09 | 1,999.00 | 1,999.00 | 1,841.00 | 1,888.00 | 9,440.00 | 32,200 |
| 2025-01-08 | 1,563.00 | 1,925.00 | 1,541.00 | 1,858.00 | 9,290.00 | 157,014 |
| 2025-01-07 | 2,000.00 | 2,040.00 | 1,971.00 | 1,992.00 | 9,960.00 | 12,271 |
| 2025-01-06 | 1,920.00 | 2,030.00 | 1,920.00 | 1,995.00 | 9,975.00 | 19,843 |
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.