SCM Lifescience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 811.00 | 814.00 | 776.00 | 791.00 | 3,955.00 | 15,155 |
| 2026-03-30 | 803.00 | 818.00 | 750.00 | 814.00 | 4,070.00 | 17,475 |
| 2026-03-27 | 813.00 | 846.00 | 803.00 | 803.00 | 4,015.00 | 35,943 |
| 2026-03-26 | 815.00 | 862.00 | 798.00 | 813.00 | 4,065.00 | 44,797 |
| 2026-03-25 | 780.00 | 823.00 | 776.00 | 815.00 | 4,075.00 | 38,494 |
| 2026-03-24 | 788.00 | 788.00 | 761.00 | 767.00 | 3,835.00 | 12,802 |
| 2026-03-23 | 782.00 | 795.00 | 751.00 | 764.00 | 3,820.00 | 52,213 |
| 2026-03-20 | 788.00 | 798.00 | 774.00 | 782.00 | 3,910.00 | 39,266 |
| 2026-03-19 | 785.00 | 810.00 | 777.00 | 788.00 | 3,940.00 | 95,019 |
| 2026-03-18 | 800.00 | 859.00 | 776.00 | 825.00 | 4,125.00 | 371,698 |
| 2026-03-17 | 1,050.00 | 1,066.00 | 766.00 | 773.00 | 3,865.00 | 1,497,035 |
| 2026-03-16 | 844.00 | 859.00 | 804.00 | 820.00 | 4,100.00 | 35,342 |
| 2026-03-13 | 855.00 | 855.00 | 824.00 | 844.00 | 4,220.00 | 13,290 |
| 2026-03-12 | 837.00 | 869.00 | 833.00 | 855.00 | 4,275.00 | 11,223 |
| 2026-03-11 | 842.00 | 874.00 | 835.00 | 844.00 | 4,220.00 | 6,054 |
| 2026-03-10 | 825.00 | 887.00 | 822.00 | 842.00 | 4,210.00 | 18,523 |
| 2026-03-09 | 853.00 | 853.00 | 800.00 | 823.00 | 4,115.00 | 14,341 |
| 2026-03-06 | 850.00 | 865.00 | 834.00 | 860.00 | 4,300.00 | 12,640 |
| 2026-03-05 | 900.00 | 900.00 | 811.00 | 866.00 | 4,330.00 | 22,904 |
| 2026-03-04 | 845.00 | 845.00 | 792.00 | 808.00 | 4,040.00 | 35,036 |
| 2026-03-03 | 912.00 | 912.00 | 870.00 | 870.00 | 4,350.00 | 31,839 |
| 2026-02-27 | 927.00 | 940.00 | 895.00 | 912.00 | 4,560.00 | 18,845 |
| 2026-02-26 | 984.00 | 985.00 | 900.00 | 927.00 | 4,635.00 | 33,871 |
| 2026-02-25 | 1,036.00 | 1,036.00 | 971.00 | 985.00 | 4,925.00 | 36,856 |
| 2026-02-24 | 919.00 | 1,030.00 | 890.00 | 1,008.00 | 5,040.00 | 120,251 |
| 2026-02-23 | 946.00 | 946.00 | 882.00 | 894.00 | 4,470.00 | 31,096 |
| 2026-02-20 | 847.00 | 886.00 | 830.00 | 880.00 | 4,400.00 | 24,950 |
| 2026-02-19 | 844.00 | 864.00 | 840.00 | 847.00 | 4,235.00 | 23,364 |
| 2026-02-13 | 895.00 | 895.00 | 833.00 | 844.00 | 4,220.00 | 39,583 |
| 2026-02-12 | 889.00 | 917.00 | 881.00 | 895.00 | 4,475.00 | 17,285 |
| 2026-02-11 | 868.00 | 915.00 | 858.00 | 889.00 | 4,445.00 | 31,964 |
| 2026-02-10 | 876.00 | 894.00 | 848.00 | 873.00 | 4,365.00 | 54,680 |
| 2026-02-09 | 864.00 | 885.00 | 852.00 | 875.00 | 4,375.00 | 54,484 |
| 2026-02-06 | 886.00 | 886.00 | 826.00 | 860.00 | 4,300.00 | 63,404 |
| 2026-02-05 | 795.00 | 1,014.00 | 784.00 | 857.00 | 4,285.00 | 545,419 |
| 2026-02-04 | 787.00 | 793.00 | 777.00 | 785.00 | 3,925.00 | 20,709 |
| 2026-02-03 | 822.00 | 822.00 | 780.00 | 799.00 | 3,995.00 | 20,002 |
| 2026-02-02 | 822.00 | 832.00 | 801.00 | 801.00 | 4,005.00 | 19,160 |
| 2026-01-30 | 840.00 | 847.00 | 821.00 | 822.00 | 4,110.00 | 15,352 |
| 2026-01-29 | 824.00 | 850.00 | 810.00 | 843.00 | 4,215.00 | 23,628 |
| 2026-01-28 | 819.00 | 839.00 | 819.00 | 824.00 | 4,120.00 | 21,040 |
| 2026-01-27 | 814.00 | 821.00 | 800.00 | 819.00 | 4,095.00 | 16,210 |
| 2026-01-26 | 787.00 | 817.00 | 787.00 | 814.00 | 4,070.00 | 21,873 |
| 2026-01-23 | 811.00 | 811.00 | 779.00 | 786.00 | 3,930.00 | 97,418 |
| 2026-01-22 | 789.00 | 809.00 | 779.00 | 809.00 | 4,045.00 | 15,158 |
| 2026-01-21 | 800.00 | 811.00 | 785.00 | 792.00 | 3,960.00 | 22,095 |
| 2026-01-20 | 826.00 | 826.00 | 800.00 | 810.00 | 4,050.00 | 22,214 |
| 2026-01-19 | 830.00 | 841.00 | 812.00 | 826.00 | 4,130.00 | 14,550 |
| 2026-01-16 | 794.00 | 826.00 | 794.00 | 825.00 | 4,125.00 | 18,510 |
| 2026-01-15 | 825.00 | 848.00 | 793.00 | 793.00 | 3,965.00 | 58,520 |
| 2026-01-14 | 866.00 | 883.00 | 792.00 | 792.00 | 3,960.00 | 87,895 |
| 2026-01-13 | 919.00 | 919.00 | 850.00 | 856.00 | 4,280.00 | 47,114 |
| 2026-01-12 | 957.00 | 957.00 | 897.00 | 918.00 | 4,590.00 | 54,663 |
| 2026-01-09 | 999.00 | 999.00 | 946.00 | 957.00 | 4,785.00 | 12,026 |
| 2026-01-08 | 998.00 | 998.00 | 955.00 | 975.00 | 4,875.00 | 11,349 |
| 2026-01-07 | 1,022.00 | 1,022.00 | 970.00 | 978.00 | 4,890.00 | 12,901 |
| 2026-01-06 | 1,000.00 | 1,039.00 | 980.00 | 990.00 | 4,950.00 | 17,894 |
| 2026-01-05 | 1,007.00 | 1,007.00 | 990.00 | 999.00 | 4,995.00 | 14,704 |
| 2026-01-02 | 1,020.00 | 1,040.00 | 955.00 | 1,005.00 | 5,025.00 | 14,284 |
| 2025-12-30 | 1,047.00 | 1,047.00 | 1,012.00 | 1,012.00 | 5,060.00 | 12,023 |
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.