SCL Science Inc. (KOSDAQ:246960)
South Korea · Delayed Price · Currency is KRW 1,945.00
+111.00 (6.05%)
At close: Aug 11, 2026
SCL Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,834.00 | 1,988.00 | 1,794.00 | 1,945.00 | 1,945.00 | 6.05% | 141,991 |
| Aug 10, 2026 | 1,745.00 | 1,839.00 | 1,669.00 | 1,834.00 | 1,834.00 | 8.01% | 148,072 |
| Aug 7, 2026 | 1,665.00 | 1,698.00 | 1,620.00 | 1,698.00 | 1,698.00 | 1.98% | 89,483 |
| Aug 6, 2026 | 1,748.00 | 1,748.00 | 1,635.00 | 1,665.00 | 1,665.00 | -0.72% | 47,553 |
| Aug 5, 2026 | 1,714.00 | 1,750.00 | 1,677.00 | 1,677.00 | 1,677.00 | -1.99% | 65,861 |
| Aug 4, 2026 | 1,563.00 | 1,723.00 | 1,563.00 | 1,711.00 | 1,711.00 | 4.39% | 91,487 |
| Aug 3, 2026 | 1,630.00 | 1,692.00 | 1,592.00 | 1,639.00 | 1,639.00 | 1.67% | 232,751 |
| Jul 31, 2026 | 1,629.00 | 1,629.00 | 1,481.00 | 1,612.00 | 1,612.00 | 9.21% | 228,504 |
| Jul 30, 2026 | 1,440.00 | 1,576.00 | 1,429.00 | 1,476.00 | 1,476.00 | 2.50% | 102,019 |
| Jul 29, 2026 | 1,563.00 | 1,636.00 | 1,389.00 | 1,440.00 | 1,440.00 | -7.81% | 219,172 |
| Jul 28, 2026 | 1,650.00 | 1,692.00 | 1,558.00 | 1,562.00 | 1,562.00 | -5.90% | 49,017 |
| Jul 27, 2026 | 1,695.00 | 1,710.00 | 1,655.00 | 1,660.00 | 1,660.00 | - | 29,842 |
| Jul 24, 2026 | 1,700.00 | 1,738.00 | 1,623.00 | 1,660.00 | 1,660.00 | 0.18% | 11,914 |
| Jul 23, 2026 | 1,668.00 | 1,703.00 | 1,624.00 | 1,657.00 | 1,657.00 | -0.66% | 51,685 |
| Jul 22, 2026 | 1,748.00 | 1,748.00 | 1,663.00 | 1,668.00 | 1,668.00 | -2.06% | 34,935 |
| Jul 21, 2026 | 1,617.00 | 1,748.00 | 1,580.00 | 1,703.00 | 1,703.00 | 6.24% | 45,909 |
| Jul 20, 2026 | 1,669.00 | 1,669.00 | 1,583.00 | 1,603.00 | 1,603.00 | -3.43% | 54,065 |
| Jul 16, 2026 | 1,651.00 | 1,722.00 | 1,651.00 | 1,660.00 | 1,660.00 | -4.05% | 21,769 |
| Jul 15, 2026 | 1,749.00 | 1,749.00 | 1,690.00 | 1,730.00 | 1,730.00 | 1.17% | 30,265 |
| Jul 14, 2026 | 1,719.00 | 1,719.00 | 1,647.00 | 1,710.00 | 1,710.00 | 1.18% | 55,458 |
| Jul 13, 2026 | 1,780.00 | 1,785.00 | 1,689.00 | 1,690.00 | 1,690.00 | -5.32% | 80,264 |
| Jul 10, 2026 | 1,740.00 | 1,800.00 | 1,740.00 | 1,785.00 | 1,785.00 | 2.59% | 79,328 |
| Jul 9, 2026 | 1,779.00 | 1,790.00 | 1,682.00 | 1,740.00 | 1,740.00 | -2.19% | 57,077 |
| Jul 8, 2026 | 1,800.00 | 1,946.00 | 1,751.00 | 1,779.00 | 1,779.00 | -0.28% | 132,566 |
| Jul 7, 2026 | 1,745.00 | 1,798.00 | 1,688.00 | 1,784.00 | 1,784.00 | 3.66% | 26,685 |
| Jul 6, 2026 | 1,748.00 | 1,748.00 | 1,696.00 | 1,721.00 | 1,721.00 | 1.29% | 20,304 |
| Jul 3, 2026 | 1,749.00 | 1,749.00 | 1,663.00 | 1,699.00 | 1,699.00 | -1.05% | 17,345 |
| Jul 2, 2026 | 1,719.00 | 1,719.00 | 1,625.00 | 1,717.00 | 1,717.00 | - | 12,041 |
| Jul 1, 2026 | 1,749.00 | 1,749.00 | 1,672.00 | 1,717.00 | 1,717.00 | 2.20% | 8,506 |
| Jun 30, 2026 | 1,650.00 | 1,729.00 | 1,635.00 | 1,680.00 | 1,680.00 | 1.82% | 23,958 |
| Jun 29, 2026 | 1,571.00 | 1,676.00 | 1,568.00 | 1,650.00 | 1,650.00 | 6.04% | 32,764 |
| Jun 26, 2026 | 1,602.00 | 1,661.00 | 1,504.00 | 1,556.00 | 1,556.00 | -6.66% | 76,449 |
| Jun 25, 2026 | 1,539.00 | 1,690.00 | 1,539.00 | 1,667.00 | 1,667.00 | 7.41% | 70,342 |
| Jun 24, 2026 | 1,568.00 | 1,570.00 | 1,507.00 | 1,552.00 | 1,552.00 | -0.51% | 58,591 |
| Jun 23, 2026 | 1,574.00 | 1,643.00 | 1,505.00 | 1,560.00 | 1,560.00 | -6.02% | 44,745 |
| Jun 22, 2026 | 1,702.00 | 1,737.00 | 1,634.00 | 1,660.00 | 1,660.00 | -2.47% | 58,841 |
| Jun 19, 2026 | 1,836.00 | 1,836.00 | 1,680.00 | 1,702.00 | 1,702.00 | -4.60% | 68,852 |
| Jun 18, 2026 | 1,900.00 | 1,900.00 | 1,766.00 | 1,784.00 | 1,784.00 | -3.52% | 133,585 |
| Jun 17, 2026 | 1,753.00 | 1,890.00 | 1,706.00 | 1,849.00 | 1,849.00 | 6.08% | 98,302 |
| Jun 16, 2026 | 1,703.00 | 1,745.00 | 1,665.00 | 1,743.00 | 1,743.00 | 2.35% | 97,915 |
| Jun 15, 2026 | 1,799.00 | 1,799.00 | 1,690.00 | 1,703.00 | 1,703.00 | -2.69% | 42,120 |
| Jun 12, 2026 | 1,732.00 | 1,799.00 | 1,702.00 | 1,750.00 | 1,750.00 | -1.13% | 31,268 |
| Jun 11, 2026 | 1,770.00 | 1,815.00 | 1,725.00 | 1,770.00 | 1,770.00 | -0.56% | 28,478 |
| Jun 10, 2026 | 1,790.00 | 1,850.00 | 1,725.00 | 1,780.00 | 1,780.00 | 1.14% | 54,370 |
| Jun 9, 2026 | 1,769.00 | 1,800.00 | 1,713.00 | 1,760.00 | 1,760.00 | 3.17% | 73,508 |
| Jun 8, 2026 | 1,850.00 | 1,850.00 | 1,653.00 | 1,706.00 | 1,706.00 | -5.69% | 27,203 |
| Jun 5, 2026 | 1,895.00 | 1,900.00 | 1,750.00 | 1,809.00 | 1,809.00 | -3.21% | 40,695 |
| Jun 4, 2026 | 2,000.00 | 2,000.00 | 1,774.00 | 1,869.00 | 1,869.00 | -0.27% | 44,489 |
| Jun 2, 2026 | 1,900.00 | 1,900.00 | 1,806.00 | 1,874.00 | 1,874.00 | 0.16% | 46,495 |
| Jun 1, 2026 | 1,795.00 | 1,900.00 | 1,719.00 | 1,871.00 | 1,871.00 | 5.11% | 95,890 |