SCM Lifescience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2,600.00 | 2,625.00 | 2,525.00 | 2,625.00 | 2,625.00 | 3,095 |
| 2026-07-21 | 2,490.00 | 2,575.00 | 2,480.00 | 2,545.00 | 2,545.00 | 2,624 |
| 2026-07-20 | 2,560.00 | 2,605.00 | 2,490.00 | 2,515.00 | 2,515.00 | 10,958 |
| 2026-07-16 | 2,595.00 | 2,660.00 | 2,560.00 | 2,615.00 | 2,615.00 | 11,342 |
| 2026-07-15 | 2,610.00 | 2,680.00 | 2,595.00 | 2,610.00 | 2,610.00 | 13,614 |
| 2026-07-14 | 2,655.00 | 2,680.00 | 2,565.00 | 2,630.00 | 2,630.00 | 18,506 |
| 2026-07-13 | 2,680.00 | 2,775.00 | 2,605.00 | 2,700.00 | 2,700.00 | 11,017 |
| 2026-07-10 | 2,705.00 | 2,765.00 | 2,660.00 | 2,700.00 | 2,700.00 | 12,220 |
| 2026-07-09 | 2,725.00 | 2,745.00 | 2,610.00 | 2,705.00 | 2,705.00 | 18,499 |
| 2026-07-08 | 2,695.00 | 2,820.00 | 2,670.00 | 2,745.00 | 2,745.00 | 28,815 |
| 2026-07-07 | 3,030.00 | 3,030.00 | 2,650.00 | 2,690.00 | 2,690.00 | 8,299 |
| 2026-07-06 | 2,655.00 | 2,840.00 | 2,605.00 | 2,830.00 | 2,830.00 | 16,282 |
| 2026-07-03 | 2,725.00 | 2,790.00 | 2,600.00 | 2,715.00 | 2,715.00 | 14,452 |
| 2026-07-02 | 2,810.00 | 2,855.00 | 2,645.00 | 2,720.00 | 2,720.00 | 19,358 |
| 2026-07-01 | 2,900.00 | 2,900.00 | 2,700.00 | 2,830.00 | 2,830.00 | 14,720 |
| 2026-06-30 | 2,890.00 | 3,110.00 | 2,800.00 | 2,825.00 | 2,825.00 | 22,331 |
| 2026-06-29 | 2,640.00 | 3,100.00 | 2,640.00 | 2,885.00 | 2,885.00 | 51,804 |
| 2026-06-26 | 2,545.00 | 2,640.00 | 2,485.00 | 2,640.00 | 2,640.00 | 34,852 |
| 2026-06-25 | 2,610.00 | 2,705.00 | 2,520.00 | 2,565.00 | 2,565.00 | 34,699 |
| 2026-06-24 | 2,500.00 | 2,715.00 | 2,470.00 | 2,610.00 | 2,610.00 | 19,440 |
| 2026-06-23 | 2,695.00 | 2,695.00 | 2,460.00 | 2,470.00 | 2,470.00 | 39,255 |
| 2026-06-22 | 2,600.00 | 2,695.00 | 2,520.00 | 2,675.00 | 2,675.00 | 22,447 |
| 2026-06-19 | 2,750.00 | 2,795.00 | 2,570.00 | 2,600.00 | 2,600.00 | 30,652 |
| 2026-06-18 | 2,815.00 | 2,815.00 | 2,675.00 | 2,750.00 | 2,750.00 | 17,488 |
| 2026-06-17 | 2,795.00 | 2,825.00 | 2,690.00 | 2,810.00 | 2,810.00 | 21,371 |
| 2026-06-16 | 2,890.00 | 2,940.00 | 2,795.00 | 2,815.00 | 2,815.00 | 11,008 |
| 2026-06-15 | 2,875.00 | 2,950.00 | 2,845.00 | 2,890.00 | 2,890.00 | 23,484 |
| 2026-06-12 | 2,860.00 | 2,915.00 | 2,780.00 | 2,855.00 | 2,855.00 | 16,761 |
| 2026-06-11 | 3,060.00 | 3,060.00 | 2,600.00 | 2,910.00 | 2,910.00 | 41,125 |
| 2026-06-10 | 2,845.00 | 3,280.00 | 2,690.00 | 3,000.00 | 3,000.00 | 94,561 |
| 2026-06-09 | 2,600.00 | 2,775.00 | 2,465.00 | 2,710.00 | 2,710.00 | 138,767 |
| 2026-06-08 | 2,500.00 | 2,630.00 | 2,400.00 | 2,600.00 | 2,600.00 | 27,323 |
| 2026-06-05 | 2,620.00 | 2,850.00 | 2,605.00 | 2,675.00 | 2,675.00 | 73,803 |
| 2026-06-04 | 2,950.00 | 2,950.00 | 2,640.00 | 2,640.00 | 2,640.00 | 31,413 |
| 2026-06-02 | 2,480.00 | 2,745.00 | 2,430.00 | 2,745.00 | 2,745.00 | 128,171 |
| 2026-06-01 | 2,685.00 | 2,715.00 | 2,495.00 | 2,510.00 | 2,510.00 | 44,216 |
| 2026-05-29 | 2,815.00 | 3,025.00 | 2,655.00 | 2,705.00 | 2,705.00 | 40,461 |
| 2026-05-28 | 3,005.00 | 3,055.00 | 2,760.00 | 2,810.00 | 2,810.00 | 69,209 |
| 2026-05-27 | 3,065.00 | 3,280.00 | 3,000.00 | 3,080.00 | 3,080.00 | 28,648 |
| 2026-05-26 | 3,530.00 | 3,530.00 | 3,055.00 | 3,065.00 | 3,065.00 | 104,747 |
| 2026-05-22 | 3,280.00 | 4,035.00 | 3,280.00 | 3,530.00 | 3,530.00 | 63,723 |
| 2026-05-21 | 3,280.00 | 3,490.00 | 3,270.00 | 3,280.00 | 3,280.00 | 36,803 |
| 2026-05-20 | 3,740.00 | 3,740.00 | 3,130.00 | 3,280.00 | 3,280.00 | 81,806 |
| 2026-05-19 | 4,600.00 | 4,600.00 | 3,625.00 | 3,705.00 | 3,705.00 | 85,006 |
| 2026-04-22 | 922.00 | 959.00 | 895.00 | 927.00 | 4,635.00 | 61,080 |
← NewerPage 2 of 2 · 105 trading days
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.