Skip to main content
logo
SCL Science Inc. (KOSDAQ:246960)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,450.00
-40.00 (-1.61%)
At close: Aug 28, 2025

SCL Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,490.002,490.002,430.002,450.00--1.61%23,835
Aug 27, 20252,425.002,525.002,425.002,490.00-2.68%49,945
Aug 26, 20252,490.002,510.002,420.002,425.00--1.02%40,695
Aug 25, 20252,520.002,600.002,440.002,450.00--2.00%77,534
Aug 22, 20252,545.002,545.002,415.002,500.00--54,567
Aug 21, 20252,440.002,535.002,400.002,500.00-3.52%42,763
Aug 20, 20252,460.002,460.002,385.002,415.00--1.83%36,976
Aug 19, 20252,495.002,515.002,420.002,460.00--1.40%56,049
Aug 18, 20252,635.002,640.002,450.002,495.00--4.04%79,444
Aug 14, 20252,500.002,710.002,495.002,600.00-4.21%145,292
Aug 13, 20252,585.002,585.002,490.002,495.00--1.77%77,537
Aug 12, 20252,525.002,570.002,520.002,540.00--0.20%84,178
Aug 11, 20252,575.002,645.002,545.002,545.00--3.05%52,466
Aug 8, 20252,630.002,665.002,595.002,625.00--37,071
Aug 7, 20252,635.002,665.002,600.002,625.00--0.38%31,481
Aug 6, 20252,665.002,665.002,600.002,635.00--0.38%52,876
Aug 5, 20252,730.002,750.002,615.002,645.00--3.11%140,115
Aug 4, 20252,840.002,845.002,650.002,730.00--2.50%121,000
Aug 1, 20252,725.002,845.002,665.002,800.00-2.75%240,311
Jul 31, 20252,715.002,785.002,630.002,725.00-0.37%152,348
Jul 30, 20252,580.002,770.002,555.002,715.00-4.02%212,530
Jul 29, 20252,645.002,675.002,550.002,610.00-0.38%128,688
Jul 28, 20252,580.003,190.002,535.002,600.00--4.76%1,344,529
Jul 25, 20252,630.003,130.002,605.002,730.00-3.61%547,494
Jul 24, 20252,545.002,725.002,490.002,635.00--9.91%824,212
Jul 23, 20252,980.003,015.002,880.002,925.00--1.18%33,315
Jul 22, 20253,050.003,080.002,920.002,960.00--4.98%51,929
Jul 21, 20253,010.003,490.002,885.003,115.00-8.54%272,750
Jul 18, 20252,910.002,950.002,830.002,870.00--1.37%50,300
Jul 17, 20252,995.002,995.002,910.002,910.00--1.69%38,442
Jul 16, 20253,070.003,085.002,920.002,960.00--3.58%58,436
Jul 15, 20253,060.003,110.002,980.003,070.00-0.33%32,273
Jul 14, 20253,100.003,195.003,055.003,060.00--1.29%45,351
Jul 11, 20253,195.003,195.003,100.003,100.00--2.97%54,353
Jul 10, 20253,185.003,230.003,100.003,195.00-0.47%43,113
Jul 9, 20253,400.003,400.003,165.003,180.00--3.20%57,458
Jul 8, 20253,245.003,345.003,205.003,285.00-1.39%81,080
Jul 7, 20253,240.003,450.003,205.003,240.00--117,185
Jul 4, 20253,265.003,290.003,200.003,240.00--0.77%161,033
Jul 3, 20253,135.003,760.003,115.003,265.00-3.98%1,100,886
Jul 2, 20253,505.003,550.003,090.003,140.00--10.41%481,276
Jul 1, 20254,120.005,110.003,410.003,505.00--13.24%5,062,919
Jun 30, 20254,040.004,040.004,040.004,040.00-29.90%108,412
Jun 27, 20253,000.003,110.002,722.503,110.00-5.16%991,284
Jun 26, 20252,982.503,075.002,850.002,957.50-0.42%476,472
Jun 25, 20252,855.002,980.002,852.502,945.00-2.52%324,700
Jun 24, 20252,820.002,885.002,745.002,872.50-2.68%303,936
Jun 23, 20252,697.502,815.002,650.002,797.50-1.45%300,896
Jun 20, 20252,700.002,782.502,635.002,757.50-1.66%371,216
Jun 19, 20252,572.502,722.502,565.002,712.50-5.44%547,188