Skip to main content
logo
SCL Science Inc. (KOSDAQ:246960)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,390.00
-35.00 (-1.44%)
At close: Nov 27, 2025

SCL Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 20252,560.002,560.002,385.002,390.002,390.00-1.44%33,203
Nov 26, 20252,340.002,425.002,340.002,425.002,425.003.63%24,044
Nov 25, 20252,410.002,415.002,340.002,340.002,340.00-0.43%11,147
Nov 24, 20252,390.002,480.002,350.002,350.002,350.00-1.67%30,257
Nov 21, 20252,550.002,550.002,375.002,390.002,390.00-3.24%37,461
Nov 20, 20252,440.002,515.002,440.002,470.002,470.001.44%18,497
Nov 19, 20252,565.002,600.002,430.002,435.002,435.00-4.32%28,396
Nov 18, 20252,555.002,590.002,470.002,545.002,545.00-0.59%38,075
Nov 17, 20252,580.002,700.002,540.002,560.002,560.00-2.48%72,356
Nov 14, 20252,605.002,680.002,530.002,625.002,625.00-37,330
Nov 13, 20252,695.002,695.002,550.002,625.002,625.000.19%82,141
Nov 12, 20252,530.002,660.002,530.002,620.002,620.002.95%91,628
Nov 11, 20252,525.002,555.002,470.002,545.002,545.000.79%33,380
Nov 10, 20252,570.002,570.002,435.002,525.002,525.001.61%45,473
Nov 7, 20252,530.002,550.002,450.002,485.002,485.00-2.55%45,455
Nov 6, 20252,440.002,575.002,415.002,550.002,550.004.51%83,530
Nov 5, 20252,445.002,480.002,315.002,440.002,440.000.41%86,400
Nov 4, 20252,390.002,440.002,390.002,430.002,430.000.62%32,888
Nov 3, 20252,470.002,500.002,400.002,415.002,415.00-2.82%77,673
Oct 31, 20252,445.002,520.002,445.002,485.002,485.001.64%28,334
Oct 30, 20252,530.002,530.002,425.002,445.002,445.00-3.36%128,873
Oct 29, 20252,530.002,540.002,485.002,530.002,530.00-71,350
Oct 28, 20252,520.002,575.002,520.002,530.002,530.00-2.13%52,457
Oct 27, 20252,570.002,775.002,535.002,585.002,585.000.58%67,759
Oct 24, 20252,550.002,620.002,525.002,570.002,570.000.78%72,723
Oct 23, 20252,630.002,630.002,500.002,550.002,550.00-3.23%147,648
Oct 22, 20252,660.002,660.002,580.002,635.002,635.00-0.94%28,360
Oct 21, 20252,700.002,715.002,635.002,660.002,660.00-1.48%64,709
Oct 20, 20252,735.002,800.002,675.002,700.002,700.00-2.35%100,454
Oct 17, 20252,965.002,965.002,760.002,765.002,765.00-6.90%126,449
Oct 16, 20252,910.003,100.002,910.002,970.002,970.002.41%270,471
Oct 15, 20252,760.003,250.002,730.002,900.002,900.006.03%651,720
Oct 14, 20252,785.002,850.002,710.002,735.002,735.00-1.62%61,791
Oct 13, 20252,780.002,900.002,670.002,780.002,780.00-0.18%129,717
Oct 10, 20252,660.002,830.002,655.002,785.002,785.004.70%173,350
Oct 2, 20252,775.002,775.002,650.002,660.002,660.00-2.56%114,231
Oct 1, 20252,700.002,765.002,675.002,730.002,730.001.11%94,100
Sep 30, 20252,700.002,750.002,610.002,700.002,700.005.47%236,045
Sep 29, 20252,690.002,690.002,540.002,560.002,560.00-0.39%22,958
Sep 26, 20252,530.002,635.002,450.002,570.002,570.001.98%66,448
Sep 25, 20252,550.002,600.002,520.002,520.002,520.00-1.18%45,369
Sep 24, 20252,590.002,675.002,540.002,550.002,550.00-1.54%26,127
Sep 23, 20252,565.002,670.002,540.002,590.002,590.000.97%22,134
Sep 22, 20252,655.002,695.002,550.002,565.002,565.00-3.21%76,434
Sep 19, 20252,635.002,750.002,615.002,650.002,650.000.57%75,078
Sep 18, 20252,825.002,825.002,630.002,635.002,635.00-4.70%87,668
Sep 17, 20252,725.002,800.002,680.002,765.002,765.001.47%64,231
Sep 16, 20252,870.002,900.002,725.002,725.002,725.00-5.05%107,101
Sep 15, 20252,795.002,955.002,770.002,870.002,870.002.50%175,902
Sep 12, 20252,710.002,980.002,680.002,800.002,800.005.66%307,373