SCL Science Inc. (KOSDAQ:246960)
South Korea · Delayed Price · Currency is KRW 2,620.00
0.00 (0.00%)
At close: Oct 2, 2026
SCL Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,600.00 | 2,620.00 | 2,470.00 | 2,620.00 | 2,620.00 | - | 122,426 |
| Oct 1, 2026 | 2,670.00 | 2,670.00 | 2,505.00 | 2,620.00 | 2,620.00 | - | 94,603 |
| Sep 30, 2026 | 2,785.00 | 2,785.00 | 2,475.00 | 2,620.00 | 2,620.00 | -6.26% | 250,527 |
| Sep 29, 2026 | 2,920.00 | 2,920.00 | 2,580.00 | 2,795.00 | 2,795.00 | -2.78% | 388,861 |
| Sep 28, 2026 | 2,795.00 | 2,900.00 | 2,665.00 | 2,875.00 | 2,875.00 | 5.70% | 298,304 |
| Sep 23, 2026 | 2,445.00 | 2,805.00 | 2,420.00 | 2,720.00 | 2,720.00 | 11.25% | 442,024 |
| Sep 22, 2026 | 2,485.00 | 2,490.00 | 2,370.00 | 2,445.00 | 2,445.00 | 0.82% | 125,929 |
| Sep 21, 2026 | 2,305.00 | 2,440.00 | 2,275.00 | 2,425.00 | 2,425.00 | 3.85% | 191,213 |
| Sep 18, 2026 | 2,335.00 | 2,355.00 | 2,200.00 | 2,335.00 | 2,335.00 | 3.32% | 125,340 |
| Sep 17, 2026 | 2,370.00 | 2,370.00 | 2,240.00 | 2,260.00 | 2,260.00 | -0.22% | 43,310 |
| Sep 16, 2026 | 2,215.00 | 2,400.00 | 2,215.00 | 2,265.00 | 2,265.00 | 1.57% | 121,853 |
| Sep 15, 2026 | 2,210.00 | 2,280.00 | 2,190.00 | 2,230.00 | 2,230.00 | 1.59% | 59,847 |
| Sep 14, 2026 | 2,235.00 | 2,340.00 | 2,170.00 | 2,195.00 | 2,195.00 | -1.79% | 100,637 |
| Sep 11, 2026 | 2,305.00 | 2,355.00 | 2,215.00 | 2,235.00 | 2,235.00 | -5.10% | 25,349 |
| Sep 10, 2026 | 2,270.00 | 2,385.00 | 2,200.00 | 2,355.00 | 2,355.00 | 3.74% | 73,405 |
| Sep 9, 2026 | 2,305.00 | 2,335.00 | 2,240.00 | 2,270.00 | 2,270.00 | -2.37% | 30,504 |
| Sep 8, 2026 | 2,240.00 | 2,350.00 | 2,235.00 | 2,325.00 | 2,325.00 | 3.79% | 58,787 |
| Sep 7, 2026 | 2,255.00 | 2,370.00 | 2,130.00 | 2,240.00 | 2,240.00 | 0.22% | 71,711 |
| Sep 4, 2026 | 2,255.00 | 2,380.00 | 2,205.00 | 2,235.00 | 2,235.00 | -0.89% | 41,846 |
| Sep 3, 2026 | 2,245.00 | 2,290.00 | 2,150.00 | 2,255.00 | 2,255.00 | 0.45% | 50,291 |
| Sep 2, 2026 | 2,355.00 | 2,355.00 | 2,210.00 | 2,245.00 | 2,245.00 | -4.87% | 61,142 |
| Sep 1, 2026 | 2,350.00 | 2,385.00 | 2,280.00 | 2,360.00 | 2,360.00 | 2.61% | 48,541 |
| Aug 31, 2026 | 2,205.00 | 2,300.00 | 2,175.00 | 2,300.00 | 2,300.00 | 4.31% | 47,633 |
| Aug 28, 2026 | 2,300.00 | 2,300.00 | 2,185.00 | 2,205.00 | 2,205.00 | -4.13% | 58,279 |
| Aug 27, 2026 | 2,250.00 | 2,360.00 | 2,170.00 | 2,300.00 | 2,300.00 | - | 155,895 |
| Aug 26, 2026 | 2,200.00 | 2,390.00 | 2,160.00 | 2,300.00 | 2,300.00 | 4.55% | 260,747 |
| Aug 25, 2026 | 2,025.00 | 2,275.00 | 1,953.00 | 2,200.00 | 2,200.00 | 8.64% | 407,912 |
| Aug 24, 2026 | 2,115.00 | 2,265.00 | 1,994.00 | 2,025.00 | 2,025.00 | 1.55% | 330,482 |
| Aug 21, 2026 | 2,020.00 | 2,080.00 | 1,967.00 | 1,994.00 | 1,994.00 | -0.80% | 95,992 |
| Aug 20, 2026 | 2,190.00 | 2,340.00 | 1,999.00 | 2,010.00 | 2,010.00 | -1.23% | 284,578 |
| Aug 19, 2026 | 2,050.00 | 2,065.00 | 1,960.00 | 2,035.00 | 2,035.00 | -0.73% | 69,639 |
| Aug 18, 2026 | 1,948.00 | 2,110.00 | 1,839.00 | 2,050.00 | 2,050.00 | 5.24% | 223,330 |
| Aug 14, 2026 | 1,853.00 | 1,948.00 | 1,751.00 | 1,948.00 | 1,948.00 | 5.13% | 109,602 |
| Aug 13, 2026 | 1,969.00 | 1,969.00 | 1,826.00 | 1,853.00 | 1,853.00 | -4.73% | 90,945 |
| Aug 12, 2026 | 1,975.00 | 1,977.00 | 1,916.00 | 1,945.00 | 1,945.00 | - | 25,932 |
| 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 |