Skip to main content
logo
SCL Science Inc. (KOSDAQ:246960)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
+25.00 (1.09%)
At close: Jan 27, 2026

SCL Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,305.002,315.002,150.002,205.002,205.00-4.34%111,094
Jan 29, 20262,300.002,310.002,235.002,305.002,305.000.22%30,767
Jan 28, 20262,305.002,350.002,275.002,300.002,300.00-0.65%41,321
Jan 27, 20262,285.002,395.002,250.002,315.002,315.001.09%33,947
Jan 26, 20262,275.002,330.002,250.002,290.002,290.00-45,037
Jan 23, 20262,285.002,330.002,210.002,290.002,290.002.92%51,502
Jan 22, 20262,150.002,230.002,145.002,225.002,225.003.49%43,309
Jan 21, 20262,200.002,365.002,150.002,150.002,150.00-3.59%111,740
Jan 20, 20262,155.002,280.002,145.002,230.002,230.003.48%68,441
Jan 19, 20262,170.002,280.002,155.002,155.002,155.00-0.23%28,855
Jan 16, 20262,235.002,270.002,155.002,160.002,160.00-3.36%61,231
Jan 15, 20262,300.002,305.002,225.002,235.002,235.00-1.97%45,060
Jan 14, 20262,175.002,280.002,175.002,280.002,280.005.31%53,702
Jan 13, 20262,220.002,370.002,165.002,165.002,165.00-3.13%58,264
Jan 12, 20262,245.002,270.002,205.002,235.002,235.00-0.45%38,778
Jan 9, 20262,300.002,335.002,235.002,245.002,245.00-2.81%24,392
Jan 8, 20262,270.002,310.002,240.002,310.002,310.001.76%72,639
Jan 7, 20262,315.002,335.002,260.002,270.002,270.00-2.78%42,414
Jan 6, 20262,385.002,435.002,315.002,335.002,335.00-3.11%33,763
Jan 5, 20262,530.002,530.002,240.002,410.002,410.004.10%85,696
Jan 2, 20262,450.002,670.002,230.002,315.002,315.000.65%310,097
Dec 30, 20252,260.002,315.002,260.002,300.002,300.001.10%13,499
Dec 29, 20252,305.002,305.002,230.002,275.002,275.00-1.73%32,279
Dec 26, 20252,325.002,325.002,235.002,315.002,315.00-0.43%53,885
Dec 24, 20252,330.002,365.002,290.002,325.002,325.00-0.21%21,715
Dec 23, 20252,375.002,415.002,300.002,330.002,330.00-1.89%57,462
Dec 22, 20252,430.002,450.002,365.002,375.002,375.00-2.26%49,945
Dec 19, 20252,395.002,485.002,360.002,430.002,430.001.04%32,621
Dec 18, 20252,500.002,640.002,140.002,405.002,405.00-4.18%445,893
Dec 17, 20252,500.002,535.002,475.002,510.002,510.000.40%33,131
Dec 16, 20252,540.002,540.002,455.002,500.002,500.00-0.79%33,499
Dec 15, 20252,550.002,550.002,490.002,520.002,520.000.40%29,824
Dec 12, 20252,555.002,555.002,465.002,510.002,510.000.80%65,902
Dec 11, 20252,560.002,560.002,460.002,490.002,490.00-21,344
Dec 10, 20252,570.002,570.002,465.002,490.002,490.00-1.58%37,565
Dec 9, 20252,460.002,570.002,430.002,530.002,530.001.81%54,889
Dec 8, 20252,620.002,620.002,420.002,485.002,485.00-2.93%50,894
Dec 5, 20252,575.002,625.002,520.002,560.002,560.00-0.58%54,314
Dec 4, 20252,590.002,610.002,540.002,575.002,575.00-0.96%57,433
Dec 3, 20252,515.002,620.002,445.002,600.002,600.004.63%63,046
Dec 2, 20252,570.002,570.002,440.002,485.002,485.000.40%18,266
Dec 1, 20252,510.002,700.002,435.002,475.002,475.00-1.39%89,833
Nov 28, 20252,390.002,535.002,390.002,510.002,510.005.02%36,174
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