SCL Science Inc. (KOSDAQ:246960)
2,635.00
-10.00 (-0.38%)
At close: Aug 6, 2025, 3:30 PM KST
NV5 Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,635.00 | 2,665.00 | 2,600.00 | 2,625.00 | - | -0.38% | 31,481 |
Aug 6, 2025 | 2,665.00 | 2,665.00 | 2,600.00 | 2,635.00 | - | -0.38% | 52,876 |
Aug 5, 2025 | 2,730.00 | 2,750.00 | 2,615.00 | 2,645.00 | - | -3.11% | 140,115 |
Aug 4, 2025 | 2,840.00 | 2,845.00 | 2,650.00 | 2,730.00 | - | -2.50% | 121,000 |
Aug 1, 2025 | 2,725.00 | 2,845.00 | 2,665.00 | 2,800.00 | - | 2.75% | 240,311 |
Jul 31, 2025 | 2,715.00 | 2,785.00 | 2,630.00 | 2,725.00 | - | 0.37% | 152,348 |
Jul 30, 2025 | 2,580.00 | 2,770.00 | 2,555.00 | 2,715.00 | - | 4.02% | 212,530 |
Jul 29, 2025 | 2,645.00 | 2,675.00 | 2,550.00 | 2,610.00 | - | 0.38% | 128,688 |
Jul 28, 2025 | 2,580.00 | 3,190.00 | 2,535.00 | 2,600.00 | - | -4.76% | 1,344,529 |
Jul 25, 2025 | 2,630.00 | 3,130.00 | 2,605.00 | 2,730.00 | - | 3.61% | 547,494 |
Jul 24, 2025 | 2,545.00 | 2,725.00 | 2,490.00 | 2,635.00 | - | -9.91% | 824,212 |
Jul 23, 2025 | 2,980.00 | 3,015.00 | 2,880.00 | 2,925.00 | - | -1.18% | 33,315 |
Jul 22, 2025 | 3,050.00 | 3,080.00 | 2,920.00 | 2,960.00 | - | -4.98% | 51,929 |
Jul 21, 2025 | 3,010.00 | 3,490.00 | 2,885.00 | 3,115.00 | - | 8.54% | 272,750 |
Jul 18, 2025 | 2,910.00 | 2,950.00 | 2,830.00 | 2,870.00 | - | -1.37% | 50,300 |
Jul 17, 2025 | 2,995.00 | 2,995.00 | 2,910.00 | 2,910.00 | - | -1.69% | 38,442 |
Jul 16, 2025 | 3,070.00 | 3,085.00 | 2,920.00 | 2,960.00 | - | -3.58% | 58,436 |
Jul 15, 2025 | 3,060.00 | 3,110.00 | 2,980.00 | 3,070.00 | - | 0.33% | 32,273 |
Jul 14, 2025 | 3,100.00 | 3,195.00 | 3,055.00 | 3,060.00 | - | -1.29% | 45,351 |
Jul 11, 2025 | 3,195.00 | 3,195.00 | 3,100.00 | 3,100.00 | - | -2.97% | 54,353 |
Jul 10, 2025 | 3,185.00 | 3,230.00 | 3,100.00 | 3,195.00 | - | 0.47% | 43,113 |
Jul 9, 2025 | 3,400.00 | 3,400.00 | 3,165.00 | 3,180.00 | - | -3.20% | 57,458 |
Jul 8, 2025 | 3,245.00 | 3,345.00 | 3,205.00 | 3,285.00 | - | 1.39% | 81,080 |
Jul 7, 2025 | 3,240.00 | 3,450.00 | 3,205.00 | 3,240.00 | - | - | 117,185 |
Jul 4, 2025 | 3,265.00 | 3,290.00 | 3,200.00 | 3,240.00 | - | -0.77% | 161,033 |
Jul 3, 2025 | 3,135.00 | 3,760.00 | 3,115.00 | 3,265.00 | - | 3.98% | 1,100,886 |
Jul 2, 2025 | 3,505.00 | 3,550.00 | 3,090.00 | 3,140.00 | - | -10.41% | 481,276 |
Jul 1, 2025 | 4,120.00 | 5,110.00 | 3,410.00 | 3,505.00 | - | -13.24% | 5,062,919 |
Jun 30, 2025 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | 29.90% | 108,412 |
Jun 27, 2025 | 3,000.00 | 3,110.00 | 2,722.50 | 3,110.00 | - | 5.16% | 991,284 |
Jun 26, 2025 | 2,982.50 | 3,075.00 | 2,850.00 | 2,957.50 | - | 0.42% | 476,472 |
Jun 25, 2025 | 2,855.00 | 2,980.00 | 2,852.50 | 2,945.00 | - | 2.52% | 324,700 |
Jun 24, 2025 | 2,820.00 | 2,885.00 | 2,745.00 | 2,872.50 | - | 2.68% | 303,936 |
Jun 23, 2025 | 2,697.50 | 2,815.00 | 2,650.00 | 2,797.50 | - | 1.45% | 300,896 |
Jun 20, 2025 | 2,700.00 | 2,782.50 | 2,635.00 | 2,757.50 | - | 1.66% | 371,216 |
Jun 19, 2025 | 2,572.50 | 2,722.50 | 2,565.00 | 2,712.50 | - | 5.44% | 547,188 |
Jun 18, 2025 | 2,525.00 | 2,587.50 | 2,475.00 | 2,572.50 | - | 2.39% | 397,272 |
Jun 17, 2025 | 2,550.00 | 2,585.00 | 2,467.50 | 2,512.50 | - | -1.47% | 690,788 |
Jun 16, 2025 | 2,545.00 | 3,255.00 | 2,525.00 | 2,550.00 | - | 1.80% | 4,922,140 |
Jun 13, 2025 | 2,370.00 | 2,562.50 | 2,350.00 | 2,505.00 | - | 4.92% | 426,072 |
Jun 12, 2025 | 2,275.00 | 2,392.50 | 2,250.00 | 2,387.50 | - | 6.82% | 780,576 |
Jun 11, 2025 | 2,212.50 | 2,275.00 | 2,185.00 | 2,235.00 | - | 1.02% | 72,896 |
Jun 10, 2025 | 2,137.50 | 2,230.00 | 2,125.00 | 2,212.50 | - | 1.72% | 124,728 |
Jun 9, 2025 | 2,125.00 | 2,190.00 | 2,095.00 | 2,175.00 | - | 3.69% | 112,264 |
Jun 5, 2025 | 2,100.00 | 2,125.00 | 2,080.00 | 2,097.50 | - | -1.41% | 144,840 |
Jun 4, 2025 | 2,125.00 | 2,165.00 | 2,047.50 | 2,127.50 | - | 0.12% | 267,348 |
Jun 2, 2025 | 2,007.50 | 2,135.00 | 1,950.00 | 2,125.00 | - | 4.04% | 551,504 |
May 30, 2025 | 2,122.50 | 2,595.00 | 2,042.50 | 2,042.50 | - | 2.25% | 7,961,944 |
May 29, 2025 | 2,005.00 | 2,032.50 | 1,987.50 | 1,997.50 | - | -0.50% | 11,204 |
May 28, 2025 | 1,970.00 | 2,045.00 | 1,962.50 | 2,007.50 | - | 0.25% | 6,892 |