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 spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 298060.KQ stock page

SCM Lifescience Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-082,265.002,430.002,210.002,330.0011,650.0026,088
2024-10-072,285.002,395.002,195.002,280.0011,400.0039,434
2024-10-042,090.002,460.002,090.002,285.0011,425.00181,410
2024-10-022,010.002,210.002,010.002,125.0010,625.0058,918
2024-09-302,070.002,080.002,015.002,020.0010,100.0010,326
2024-09-272,060.002,115.002,020.002,105.0010,525.004,840
2024-09-261,996.002,070.001,996.002,060.0010,300.006,999
2024-09-252,090.002,090.002,015.002,015.0010,075.009,912
2024-09-242,020.002,090.001,950.002,090.0010,450.0030,503
2024-09-232,100.002,125.002,015.002,015.0010,075.0017,889
2024-09-202,200.002,230.002,020.002,095.0010,475.0016,521
2024-09-192,100.002,280.002,080.002,120.0010,600.0024,898
2024-09-132,095.002,130.002,010.002,100.0010,500.004,965
2024-09-122,040.002,115.002,040.002,100.0010,500.004,452
2024-09-112,095.002,100.002,020.002,040.0010,200.006,081
2024-09-102,150.002,190.002,075.002,075.0010,375.007,320
2024-09-092,090.002,155.002,070.002,150.0010,750.007,520
2024-09-062,100.002,145.002,050.002,105.0010,525.0014,356
2024-09-052,210.002,210.002,080.002,145.0010,725.0010,283
2024-09-042,175.002,175.002,105.002,150.0010,750.0011,982
2024-09-032,220.002,235.002,205.002,210.0011,050.005,282
2024-09-022,270.002,280.002,195.002,215.0011,075.0010,879
2024-08-302,265.002,300.002,230.002,270.0011,350.003,463
2024-08-292,250.002,280.002,230.002,265.0011,325.007,833
2024-08-282,290.002,290.002,240.002,265.0011,325.007,124
2024-08-272,250.002,335.002,210.002,270.0011,350.0026,894
2024-08-262,275.002,285.002,240.002,250.0011,250.004,369
2024-08-232,270.002,295.002,250.002,250.0011,250.006,344
2024-08-222,270.002,470.002,225.002,270.0011,350.0036,046
2024-08-212,300.002,330.002,240.002,300.0011,500.0020,399
2024-08-202,310.002,380.002,260.002,285.0011,425.0015,043
2024-08-192,395.002,500.002,260.002,260.0011,300.0031,482
2024-08-162,420.002,420.002,350.002,395.0011,975.0020,224
2024-08-142,520.002,545.002,395.002,400.0012,000.0028,640
2024-08-132,675.002,675.002,400.002,495.0012,475.0043,097
2024-08-122,385.002,745.002,385.002,705.0013,525.00235,958
2024-08-092,285.002,440.002,285.002,390.0011,950.0027,361
2024-08-082,280.002,385.002,220.002,295.0011,475.0024,623
2024-08-072,105.002,385.002,105.002,290.0011,450.0019,189
2024-08-062,040.002,155.002,040.002,125.0010,625.0013,863
2024-08-052,270.002,270.002,030.002,040.0010,200.0029,416
2024-08-022,400.002,440.002,305.002,315.0011,575.0011,103
2024-08-012,440.002,460.002,405.002,455.0012,275.006,709
2024-07-312,360.002,440.002,310.002,440.0012,200.0014,663
2024-07-302,490.002,490.002,380.002,380.0011,900.0011,114
2024-07-292,535.002,540.002,430.002,490.0012,450.0012,578
2024-07-262,395.002,500.002,395.002,500.0012,500.0010,403
2024-07-252,480.002,500.002,370.002,395.0011,975.0012,294
2024-07-242,620.002,620.002,450.002,485.0012,425.0023,013
2024-07-232,630.002,640.002,540.002,570.0012,850.0026,832
2024-07-222,645.002,740.002,590.002,610.0013,050.0044,675
2024-07-192,560.002,700.002,530.002,620.0013,100.0066,200
2024-07-182,490.002,705.002,370.002,560.0012,800.00127,262
2024-07-172,545.002,795.002,475.002,500.0012,500.00108,575
2024-07-162,400.002,865.002,320.002,545.0012,725.00341,261
2024-07-122,205.002,220.002,150.002,190.0010,950.0010,272
2024-07-112,280.002,295.002,185.002,205.0011,025.0017,104
2024-07-102,340.002,350.002,220.002,280.0011,400.008,667
2024-07-092,350.002,370.002,305.002,340.0011,700.0010,674
2024-07-082,140.002,500.002,140.002,350.0011,750.0087,477
← NewerPage 9 of 21 · 1,212 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.