SCM Lifescience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,047.00 | 1,047.00 | 1,012.00 | 1,012.00 | 5,060.00 | 12,023 |
| 2025-12-29 | 1,031.00 | 1,075.00 | 1,022.00 | 1,028.00 | 5,140.00 | 16,220 |
| 2025-12-26 | 1,029.00 | 1,030.00 | 1,024.00 | 1,027.00 | 5,135.00 | 6,192 |
| 2025-12-24 | 1,120.00 | 1,120.00 | 1,030.00 | 1,030.00 | 5,150.00 | 5,100 |
| 2025-12-23 | 1,032.00 | 1,069.00 | 1,029.00 | 1,032.00 | 5,160.00 | 15,703 |
| 2025-12-22 | 1,036.00 | 1,056.00 | 1,029.00 | 1,029.00 | 5,145.00 | 9,836 |
| 2025-12-19 | 1,058.00 | 1,065.00 | 1,032.00 | 1,036.00 | 5,180.00 | 6,684 |
| 2025-12-18 | 1,088.00 | 1,088.00 | 1,040.00 | 1,057.00 | 5,285.00 | 4,557 |
| 2025-12-17 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | 5,275.00 | 7,539 |
| 2025-12-16 | 1,085.00 | 1,100.00 | 1,055.00 | 1,065.00 | 5,325.00 | 6,951 |
| 2025-12-15 | 1,087.00 | 1,098.00 | 1,080.00 | 1,085.00 | 5,425.00 | 3,637 |
| 2025-12-12 | 1,088.00 | 1,097.00 | 1,071.00 | 1,088.00 | 5,440.00 | 8,295 |
| 2025-12-11 | 1,078.00 | 1,099.00 | 1,064.00 | 1,087.00 | 5,435.00 | 9,146 |
| 2025-12-10 | 1,089.00 | 1,089.00 | 1,060.00 | 1,078.00 | 5,390.00 | 4,393 |
| 2025-12-09 | 1,085.00 | 1,097.00 | 1,052.00 | 1,089.00 | 5,445.00 | 4,326 |
| 2025-12-08 | 1,114.00 | 1,114.00 | 1,050.00 | 1,085.00 | 5,425.00 | 5,742 |
| 2025-12-05 | 1,121.00 | 1,177.00 | 1,085.00 | 1,114.00 | 5,570.00 | 17,439 |
| 2025-12-04 | 1,110.00 | 1,184.00 | 1,050.00 | 1,121.00 | 5,605.00 | 35,259 |
| 2025-12-03 | 1,070.00 | 1,091.00 | 1,070.00 | 1,082.00 | 5,410.00 | 4,644 |
| 2025-12-02 | 1,071.00 | 1,095.00 | 1,062.00 | 1,070.00 | 5,350.00 | 10,424 |
| 2025-12-01 | 1,078.00 | 1,099.00 | 1,011.00 | 1,071.00 | 5,355.00 | 7,135 |
| 2025-11-28 | 1,075.00 | 1,088.00 | 1,068.00 | 1,073.00 | 5,365.00 | 5,618 |
| 2025-11-27 | 1,071.00 | 1,080.00 | 1,066.00 | 1,072.00 | 5,360.00 | 5,558 |
| 2025-11-26 | 1,057.00 | 1,092.00 | 1,057.00 | 1,064.00 | 5,320.00 | 11,600 |
| 2025-11-25 | 1,045.00 | 1,075.00 | 1,028.00 | 1,067.00 | 5,335.00 | 8,829 |
| 2025-11-24 | 1,110.00 | 1,110.00 | 1,012.00 | 1,044.00 | 5,220.00 | 21,888 |
| 2025-11-21 | 1,059.00 | 1,067.00 | 1,051.00 | 1,065.00 | 5,325.00 | 4,079 |
| 2025-11-20 | 1,009.00 | 1,099.00 | 1,009.00 | 1,068.00 | 5,340.00 | 8,670 |
| 2025-11-19 | 1,069.00 | 1,098.00 | 1,051.00 | 1,070.00 | 5,350.00 | 2,614 |
| 2025-11-18 | 1,098.00 | 1,098.00 | 1,050.00 | 1,069.00 | 5,345.00 | 6,389 |
| 2025-11-17 | 1,135.00 | 1,135.00 | 1,081.00 | 1,098.00 | 5,490.00 | 5,611 |
| 2025-11-14 | 1,123.00 | 1,125.00 | 1,067.00 | 1,105.00 | 5,525.00 | 13,010 |
| 2025-11-13 | 1,160.00 | 1,161.00 | 1,104.00 | 1,123.00 | 5,615.00 | 8,113 |
| 2025-11-12 | 1,092.00 | 1,129.00 | 1,091.00 | 1,113.00 | 5,565.00 | 1,574 |
| 2025-11-11 | 1,155.00 | 1,155.00 | 1,080.00 | 1,100.00 | 5,500.00 | 7,163 |
| 2025-11-10 | 1,134.00 | 1,135.00 | 1,080.00 | 1,096.00 | 5,480.00 | 10,165 |
| 2025-11-07 | 1,080.00 | 1,132.00 | 1,058.00 | 1,076.00 | 5,380.00 | 9,699 |
| 2025-11-06 | 1,110.00 | 1,140.00 | 1,085.00 | 1,090.00 | 5,450.00 | 8,263 |
| 2025-11-05 | 1,140.00 | 1,140.00 | 1,086.00 | 1,120.00 | 5,600.00 | 11,345 |
| 2025-11-04 | 1,128.00 | 1,149.00 | 1,060.00 | 1,141.00 | 5,705.00 | 13,014 |
| 2025-11-03 | 1,187.00 | 1,187.00 | 1,116.00 | 1,138.00 | 5,690.00 | 24,181 |
| 2025-10-31 | 1,188.00 | 1,214.00 | 1,160.00 | 1,188.00 | 5,940.00 | 6,502 |
| 2025-10-30 | 1,209.00 | 1,270.00 | 1,117.00 | 1,188.00 | 5,940.00 | 30,704 |
| 2025-10-29 | 1,166.00 | 1,230.00 | 1,110.00 | 1,218.00 | 6,090.00 | 37,944 |
| 2025-10-28 | 1,077.00 | 1,300.00 | 1,055.00 | 1,133.00 | 5,665.00 | 233,365 |
| 2025-10-27 | 1,041.00 | 1,072.00 | 1,025.00 | 1,070.00 | 5,350.00 | 11,763 |
| 2025-10-24 | 1,088.00 | 1,089.00 | 1,047.00 | 1,050.00 | 5,250.00 | 7,007 |
| 2025-10-23 | 1,076.00 | 1,080.00 | 1,050.00 | 1,068.00 | 5,340.00 | 3,624 |
| 2025-10-22 | 1,050.00 | 1,077.00 | 1,030.00 | 1,075.00 | 5,375.00 | 10,674 |
← NewerPage 4 of 4 · 229 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.