SCM Lifescience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1,920.00 | 2,030.00 | 1,920.00 | 1,995.00 | 9,975.00 | 19,843 |
| 2025-01-03 | 1,920.00 | 1,970.00 | 1,917.00 | 1,918.00 | 9,590.00 | 10,096 |
| 2025-01-02 | 1,908.00 | 1,948.00 | 1,872.00 | 1,900.00 | 9,500.00 | 8,235 |
| 2024-12-30 | 1,878.00 | 1,920.00 | 1,850.00 | 1,891.00 | 9,455.00 | 9,115 |
| 2024-12-27 | 1,900.00 | 1,940.00 | 1,864.00 | 1,878.00 | 9,390.00 | 6,103 |
| 2024-12-26 | 1,910.00 | 1,936.00 | 1,861.00 | 1,900.00 | 9,500.00 | 12,743 |
| 2024-12-24 | 1,936.00 | 2,000.00 | 1,924.00 | 1,937.00 | 9,685.00 | 10,166 |
| 2024-12-23 | 1,943.00 | 2,110.00 | 1,867.00 | 1,975.00 | 9,875.00 | 14,628 |
| 2024-12-20 | 2,055.00 | 2,085.00 | 1,915.00 | 1,948.00 | 9,740.00 | 30,785 |
| 2024-12-19 | 2,100.00 | 2,190.00 | 2,035.00 | 2,090.00 | 10,450.00 | 26,861 |
| 2024-12-18 | 2,045.00 | 2,395.00 | 2,045.00 | 2,155.00 | 10,775.00 | 120,935 |
| 2024-12-17 | 1,978.00 | 2,075.00 | 1,947.00 | 2,045.00 | 10,225.00 | 20,070 |
| 2024-12-16 | 1,921.00 | 2,100.00 | 1,921.00 | 1,999.00 | 9,995.00 | 60,768 |
| 2024-12-13 | 1,846.00 | 1,925.00 | 1,832.00 | 1,918.00 | 9,590.00 | 20,743 |
| 2024-12-12 | 1,849.00 | 1,874.00 | 1,830.00 | 1,846.00 | 9,230.00 | 9,840 |
| 2024-12-11 | 1,736.00 | 1,875.00 | 1,736.00 | 1,846.00 | 9,230.00 | 14,055 |
| 2024-12-10 | 1,606.00 | 1,762.00 | 1,606.00 | 1,754.00 | 8,770.00 | 12,765 |
| 2024-12-09 | 1,727.00 | 1,730.00 | 1,650.00 | 1,653.00 | 8,265.00 | 15,746 |
| 2024-12-06 | 1,835.00 | 1,847.00 | 1,725.00 | 1,772.00 | 8,860.00 | 12,982 |
| 2024-12-05 | 1,802.00 | 1,852.00 | 1,780.00 | 1,825.00 | 9,125.00 | 10,531 |
| 2024-12-04 | 1,740.00 | 1,840.00 | 1,740.00 | 1,825.00 | 9,125.00 | 9,022 |
| 2024-12-03 | 1,733.00 | 1,891.00 | 1,733.00 | 1,784.00 | 8,920.00 | 10,893 |
| 2024-12-02 | 1,823.00 | 1,855.00 | 1,751.00 | 1,751.00 | 8,755.00 | 19,077 |
| 2024-11-29 | 1,870.00 | 1,909.00 | 1,822.00 | 1,835.00 | 9,175.00 | 14,383 |
| 2024-11-28 | 1,877.00 | 1,990.00 | 1,840.00 | 1,865.00 | 9,325.00 | 18,053 |
| 2024-11-27 | 1,898.00 | 1,898.00 | 1,819.00 | 1,863.00 | 9,315.00 | 16,217 |
| 2024-11-26 | 2,040.00 | 2,050.00 | 1,839.00 | 1,864.00 | 9,320.00 | 89,773 |
| 2024-11-25 | 2,170.00 | 2,325.00 | 2,005.00 | 2,110.00 | 10,550.00 | 97,111 |
| 2024-11-22 | 1,885.00 | 2,200.00 | 1,815.00 | 2,130.00 | 10,650.00 | 116,645 |
| 2024-11-21 | 1,696.00 | 1,990.00 | 1,679.00 | 1,842.00 | 9,210.00 | 163,033 |
| 2024-11-20 | 1,711.00 | 1,720.00 | 1,676.00 | 1,710.00 | 8,550.00 | 23,529 |
| 2024-11-19 | 1,743.00 | 1,771.00 | 1,680.00 | 1,730.00 | 8,650.00 | 24,123 |
| 2024-11-18 | 1,700.00 | 1,739.00 | 1,660.00 | 1,725.00 | 8,625.00 | 37,082 |
| 2024-11-15 | 1,783.00 | 1,783.00 | 1,609.00 | 1,700.00 | 8,500.00 | 67,287 |
| 2024-11-14 | 1,938.00 | 2,000.00 | 1,794.00 | 1,800.00 | 9,000.00 | 57,366 |
| 2024-11-13 | 2,185.00 | 2,185.00 | 1,925.00 | 1,938.00 | 9,690.00 | 113,497 |
| 2024-11-12 | 2,275.00 | 2,310.00 | 2,120.00 | 2,190.00 | 10,950.00 | 48,558 |
| 2024-11-11 | 2,505.00 | 2,510.00 | 2,235.00 | 2,335.00 | 11,675.00 | 75,292 |
| 2024-11-08 | 2,425.00 | 2,545.00 | 2,385.00 | 2,455.00 | 12,275.00 | 104,795 |
| 2024-11-07 | 2,550.00 | 2,710.00 | 2,300.00 | 2,425.00 | 12,125.00 | 273,237 |
| 2024-11-06 | 2,630.00 | 2,660.00 | 2,375.00 | 2,470.00 | 12,350.00 | 270,221 |
| 2024-11-05 | 2,780.00 | 2,890.00 | 2,525.00 | 2,650.00 | 13,250.00 | 756,781 |
| 2024-11-04 | 2,500.00 | 3,155.00 | 2,495.00 | 2,770.00 | 13,850.00 | 2,284,132 |
| 2024-11-01 | 1,870.00 | 2,430.00 | 1,870.00 | 2,430.00 | 12,150.00 | 194,131 |
| 2024-10-31 | 1,890.00 | 1,915.00 | 1,790.00 | 1,870.00 | 9,350.00 | 7,857 |
| 2024-10-30 | 1,969.00 | 1,969.00 | 1,880.00 | 1,900.00 | 9,500.00 | 4,292 |
| 2024-10-29 | 1,980.00 | 1,980.00 | 1,895.00 | 1,898.00 | 9,490.00 | 8,450 |
| 2024-10-28 | 1,973.00 | 1,973.00 | 1,930.00 | 1,939.00 | 9,695.00 | 3,887 |
| 2024-10-25 | 2,015.00 | 2,015.00 | 1,948.00 | 1,955.00 | 9,775.00 | 4,510 |
| 2024-10-24 | 1,980.00 | 2,020.00 | 1,948.00 | 1,966.00 | 9,830.00 | 5,352 |
| 2024-10-23 | 1,998.00 | 2,020.00 | 1,960.00 | 1,981.00 | 9,905.00 | 8,727 |
| 2024-10-22 | 2,065.00 | 2,070.00 | 1,996.00 | 2,000.00 | 10,000.00 | 5,874 |
| 2024-10-21 | 2,060.00 | 2,160.00 | 1,998.00 | 2,075.00 | 10,375.00 | 9,362 |
| 2024-10-18 | 2,055.00 | 2,090.00 | 2,010.00 | 2,015.00 | 10,075.00 | 8,298 |
| 2024-10-17 | 2,080.00 | 2,140.00 | 2,025.00 | 2,055.00 | 10,275.00 | 8,279 |
| 2024-10-16 | 2,070.00 | 2,095.00 | 2,005.00 | 2,055.00 | 10,275.00 | 7,178 |
| 2024-10-15 | 2,120.00 | 2,175.00 | 1,976.00 | 2,070.00 | 10,350.00 | 10,854 |
| 2024-10-14 | 2,175.00 | 2,185.00 | 2,085.00 | 2,120.00 | 10,600.00 | 7,590 |
| 2024-10-11 | 2,230.00 | 2,255.00 | 2,170.00 | 2,175.00 | 10,875.00 | 6,124 |
| 2024-10-10 | 2,340.00 | 2,340.00 | 2,245.00 | 2,245.00 | 11,225.00 | 9,039 |
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.