See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.47▲ 2.39%
← 298060.KQ stock page

SCM Lifescience Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,300.002,300.002,190.002,200.002,200.001,374
2026-10-202,300.002,300.002,125.002,210.002,210.002,477
2026-10-192,330.002,330.002,125.002,165.002,165.004,977
2026-10-162,335.002,335.002,150.002,195.002,195.004,251
2026-10-152,400.002,400.002,155.002,195.002,195.006,914
2026-10-142,345.002,345.002,250.002,250.002,250.001,654
2026-10-132,370.002,370.002,240.002,285.002,285.005,695
2026-10-122,400.002,400.002,275.002,280.002,280.005,639
2026-10-082,345.002,375.002,305.002,320.002,320.003,972
2026-10-072,380.002,385.002,310.002,335.002,335.004,811
2026-10-062,375.002,375.002,330.002,365.002,365.005,434
2026-10-022,420.002,420.002,325.002,330.002,330.008,594
2026-10-012,370.002,390.002,320.002,390.002,390.004,403
2026-09-302,405.002,440.002,325.002,360.002,360.001,647
2026-09-292,375.002,390.002,305.002,365.002,365.002,041
2026-09-282,440.002,440.002,370.002,375.002,375.006,089
2026-09-232,550.002,550.002,415.002,440.002,440.006,257
2026-09-222,390.002,597.002,265.002,545.002,545.0057,093
2026-09-212,325.002,390.002,295.002,335.002,335.003,729
2026-09-182,350.002,380.002,290.002,340.002,340.0014,926
2026-09-172,395.002,395.002,240.002,355.002,355.008,478
2026-09-162,290.002,390.002,290.002,355.002,355.0010,002
2026-09-152,350.002,355.002,250.002,290.002,290.004,143
2026-09-142,350.002,395.002,250.002,345.002,345.0013,643
2026-09-112,310.002,355.002,270.002,340.002,340.008,813
2026-09-102,380.002,505.002,300.002,310.002,310.0010,041
2026-09-092,395.002,445.002,295.002,380.002,380.0013,433
2026-09-082,470.002,475.002,305.002,370.002,370.0074,096
2026-09-072,495.002,575.002,480.002,525.002,525.0012,429
2026-09-042,590.002,590.002,450.002,495.002,495.003,059
2026-09-032,560.002,560.002,435.002,520.002,520.004,962
2026-09-022,535.002,535.002,415.002,455.002,455.005,055
2026-09-012,500.002,585.002,435.002,515.002,515.0030,291
2026-08-312,575.002,580.002,375.002,470.002,470.0031,447
2026-08-282,555.002,555.002,420.002,480.002,480.001,532
2026-08-272,430.002,570.002,430.002,500.002,500.003,665
2026-08-262,475.002,560.002,405.002,450.002,450.006,881
2026-08-252,430.002,675.002,430.002,525.002,525.002,172
2026-08-242,485.002,575.002,450.002,510.002,510.0010,783
2026-08-212,560.002,560.002,460.002,510.002,510.0023,768
2026-08-202,600.002,600.002,455.002,560.002,560.008,605
2026-08-192,475.002,560.002,400.002,560.002,560.0018,755
2026-08-182,590.002,605.002,470.002,485.002,485.0018,624
2026-08-142,620.002,685.002,605.002,605.002,605.004,196
2026-08-132,750.002,750.002,605.002,620.002,620.0014,533
2026-08-122,845.002,845.002,705.002,750.002,750.0012,754
2026-08-112,640.002,895.002,620.002,845.002,845.0023,325
2026-08-102,560.002,685.002,545.002,640.002,640.0022,556
2026-08-072,565.002,570.002,530.002,560.002,560.002,359
2026-08-062,570.002,605.002,540.002,565.002,565.004,931
2026-08-052,600.002,630.002,520.002,580.002,580.0012,495
2026-08-042,450.002,630.002,450.002,600.002,600.004,789
2026-08-032,575.002,625.002,450.002,545.002,545.009,853
2026-07-312,540.002,625.002,405.002,600.002,600.006,407
2026-07-302,480.002,550.002,300.002,540.002,540.0010,076
2026-07-292,620.002,620.002,305.002,490.002,490.0031,488
2026-07-282,645.002,645.002,500.002,550.002,550.0015,296
2026-07-272,660.002,660.002,550.002,645.002,645.005,771
2026-07-242,640.002,660.002,590.002,645.002,645.004,502
2026-07-232,675.002,675.002,555.002,655.002,655.005,706
Page 1 of 2 · 61 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.