SCL Science Inc. (KOSDAQ:246960)
 2,530.00
 0.00 (0.00%)
  At close: Oct 29, 2025
SCL Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,530.00 | 2,530.00 | 2,425.00 | 2,445.00 | 2,445.00 | -3.36% | 128,873 | 
| Oct 29, 2025 | 2,530.00 | 2,540.00 | 2,485.00 | 2,530.00 | 2,530.00 | - | 71,350 | 
| Oct 28, 2025 | 2,520.00 | 2,575.00 | 2,520.00 | 2,530.00 | 2,530.00 | -2.13% | 52,457 | 
| Oct 27, 2025 | 2,570.00 | 2,775.00 | 2,535.00 | 2,585.00 | 2,585.00 | 0.58% | 67,759 | 
| Oct 24, 2025 | 2,550.00 | 2,620.00 | 2,525.00 | 2,570.00 | 2,570.00 | 0.78% | 72,723 | 
| Oct 23, 2025 | 2,630.00 | 2,630.00 | 2,500.00 | 2,550.00 | 2,550.00 | -3.23% | 147,648 | 
| Oct 22, 2025 | 2,660.00 | 2,660.00 | 2,580.00 | 2,635.00 | 2,635.00 | -0.94% | 28,360 | 
| Oct 21, 2025 | 2,700.00 | 2,715.00 | 2,635.00 | 2,660.00 | 2,660.00 | -1.48% | 64,709 | 
| Oct 20, 2025 | 2,735.00 | 2,800.00 | 2,675.00 | 2,700.00 | 2,700.00 | -2.35% | 100,454 | 
| Oct 17, 2025 | 2,965.00 | 2,965.00 | 2,760.00 | 2,765.00 | 2,765.00 | -6.90% | 126,449 | 
| Oct 16, 2025 | 2,910.00 | 3,100.00 | 2,910.00 | 2,970.00 | 2,970.00 | 2.41% | 270,471 | 
| Oct 15, 2025 | 2,760.00 | 3,250.00 | 2,730.00 | 2,900.00 | 2,900.00 | 6.03% | 651,720 | 
| Oct 14, 2025 | 2,785.00 | 2,850.00 | 2,710.00 | 2,735.00 | 2,735.00 | -1.62% | 61,791 | 
| Oct 13, 2025 | 2,780.00 | 2,900.00 | 2,670.00 | 2,780.00 | 2,780.00 | -0.18% | 129,717 | 
| Oct 10, 2025 | 2,660.00 | 2,830.00 | 2,655.00 | 2,785.00 | 2,785.00 | 4.70% | 173,350 | 
| Oct 2, 2025 | 2,775.00 | 2,775.00 | 2,650.00 | 2,660.00 | 2,660.00 | -2.56% | 114,231 | 
| Oct 1, 2025 | 2,700.00 | 2,765.00 | 2,675.00 | 2,730.00 | 2,730.00 | 1.11% | 94,100 | 
| Sep 30, 2025 | 2,700.00 | 2,750.00 | 2,610.00 | 2,700.00 | 2,700.00 | 5.47% | 236,045 | 
| Sep 29, 2025 | 2,690.00 | 2,690.00 | 2,540.00 | 2,560.00 | 2,560.00 | -0.39% | 22,958 | 
| Sep 26, 2025 | 2,530.00 | 2,635.00 | 2,450.00 | 2,570.00 | 2,570.00 | 1.98% | 66,448 | 
| Sep 25, 2025 | 2,550.00 | 2,600.00 | 2,520.00 | 2,520.00 | 2,520.00 | -1.18% | 45,369 | 
| Sep 24, 2025 | 2,590.00 | 2,675.00 | 2,540.00 | 2,550.00 | 2,550.00 | -1.54% | 26,127 | 
| Sep 23, 2025 | 2,565.00 | 2,670.00 | 2,540.00 | 2,590.00 | 2,590.00 | 0.97% | 22,134 | 
| Sep 22, 2025 | 2,655.00 | 2,695.00 | 2,550.00 | 2,565.00 | 2,565.00 | -3.21% | 76,434 | 
| Sep 19, 2025 | 2,635.00 | 2,750.00 | 2,615.00 | 2,650.00 | 2,650.00 | 0.57% | 75,078 | 
| Sep 18, 2025 | 2,825.00 | 2,825.00 | 2,630.00 | 2,635.00 | 2,635.00 | -4.70% | 87,668 | 
| Sep 17, 2025 | 2,725.00 | 2,800.00 | 2,680.00 | 2,765.00 | 2,765.00 | 1.47% | 64,231 | 
| Sep 16, 2025 | 2,870.00 | 2,900.00 | 2,725.00 | 2,725.00 | 2,725.00 | -5.05% | 107,101 | 
| Sep 15, 2025 | 2,795.00 | 2,955.00 | 2,770.00 | 2,870.00 | 2,870.00 | 2.50% | 175,902 | 
| Sep 12, 2025 | 2,710.00 | 2,980.00 | 2,680.00 | 2,800.00 | 2,800.00 | 5.66% | 307,373 | 
| Sep 11, 2025 | 2,715.00 | 2,715.00 | 2,600.00 | 2,650.00 | 2,650.00 | -0.38% | 41,464 | 
| Sep 10, 2025 | 2,700.00 | 2,700.00 | 2,590.00 | 2,660.00 | 2,660.00 | -0.37% | 70,484 | 
| Sep 9, 2025 | 2,740.00 | 2,740.00 | 2,600.00 | 2,670.00 | 2,670.00 | 2.10% | 70,815 | 
| Sep 8, 2025 | 2,605.00 | 2,705.00 | 2,585.00 | 2,615.00 | 2,615.00 | 0.19% | 29,704 | 
| Sep 5, 2025 | 2,660.00 | 2,765.00 | 2,590.00 | 2,610.00 | 2,610.00 | -1.88% | 161,845 | 
| Sep 4, 2025 | 2,600.00 | 2,740.00 | 2,520.00 | 2,660.00 | 2,660.00 | 2.70% | 201,406 | 
| Sep 3, 2025 | 2,520.00 | 2,595.00 | 2,400.00 | 2,590.00 | 2,590.00 | 3.81% | 81,427 | 
| Sep 2, 2025 | 2,615.00 | 2,615.00 | 2,495.00 | 2,495.00 | 2,495.00 | -1.96% | 37,478 | 
| Sep 1, 2025 | 2,445.00 | 2,750.00 | 2,445.00 | 2,545.00 | 2,545.00 | 4.09% | 184,133 | 
| Aug 29, 2025 | 2,450.00 | 2,600.00 | 2,420.00 | 2,445.00 | 2,445.00 | -0.20% | 32,465 | 
| Aug 28, 2025 | 2,490.00 | 2,490.00 | 2,430.00 | 2,450.00 | 2,450.00 | -1.61% | 23,120 | 
| Aug 27, 2025 | 2,425.00 | 2,525.00 | 2,425.00 | 2,490.00 | 2,490.00 | 2.68% | 49,945 | 
| Aug 26, 2025 | 2,490.00 | 2,510.00 | 2,420.00 | 2,425.00 | 2,425.00 | -1.02% | 40,695 | 
| Aug 25, 2025 | 2,520.00 | 2,600.00 | 2,440.00 | 2,450.00 | 2,450.00 | -2.00% | 77,534 | 
| Aug 22, 2025 | 2,545.00 | 2,545.00 | 2,415.00 | 2,500.00 | 2,500.00 | - | 54,567 | 
| Aug 21, 2025 | 2,440.00 | 2,535.00 | 2,400.00 | 2,500.00 | 2,500.00 | 3.52% | 42,763 | 
| Aug 20, 2025 | 2,460.00 | 2,460.00 | 2,385.00 | 2,415.00 | 2,415.00 | -1.83% | 36,976 | 
| Aug 19, 2025 | 2,495.00 | 2,515.00 | 2,420.00 | 2,460.00 | 2,460.00 | -1.40% | 56,049 | 
| Aug 18, 2025 | 2,635.00 | 2,640.00 | 2,450.00 | 2,495.00 | 2,495.00 | -4.04% | 79,444 | 
| Aug 14, 2025 | 2,500.00 | 2,710.00 | 2,495.00 | 2,600.00 | 2,600.00 | 4.21% | 145,292 |