SCL Science Inc. (KOSDAQ:246960)
South Korea · Delayed Price · Currency is KRW 1,703.00
+100.00 (6.24%)
At close: Jul 21, 2026
SCL Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,699.00 | 1,810.00 | 1,680.00 | 1,780.00 | 1,780.00 | 5.95% | 102,670 |
| May 28, 2026 | 1,657.00 | 1,695.00 | 1,612.00 | 1,680.00 | 1,680.00 | 0.48% | 64,240 |
| May 27, 2026 | 1,711.00 | 1,766.00 | 1,653.00 | 1,672.00 | 1,672.00 | -1.99% | 91,781 |
| May 26, 2026 | 1,850.00 | 1,850.00 | 1,706.00 | 1,706.00 | 1,706.00 | -4.75% | 56,742 |
| May 22, 2026 | 1,850.00 | 1,850.00 | 1,788.00 | 1,791.00 | 1,791.00 | -0.72% | 49,921 |
| May 21, 2026 | 1,822.00 | 1,860.00 | 1,781.00 | 1,804.00 | 1,804.00 | -0.99% | 33,690 |
| May 20, 2026 | 1,820.00 | 1,855.00 | 1,795.00 | 1,822.00 | 1,822.00 | -0.65% | 74,606 |
| May 19, 2026 | 1,899.00 | 1,938.00 | 1,810.00 | 1,834.00 | 1,834.00 | 0.27% | 29,685 |
| May 18, 2026 | 1,785.00 | 1,945.00 | 1,785.00 | 1,829.00 | 1,829.00 | -0.05% | 93,509 |
| May 15, 2026 | 1,949.00 | 1,949.00 | 1,828.00 | 1,830.00 | 1,830.00 | -3.07% | 98,645 |
| May 14, 2026 | 1,870.00 | 2,050.00 | 1,810.00 | 1,888.00 | 1,888.00 | 4.02% | 271,537 |
| May 13, 2026 | 1,816.00 | 1,898.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.98% | 99,354 |
| May 12, 2026 | 1,848.00 | 1,889.00 | 1,825.00 | 1,833.00 | 1,833.00 | -0.81% | 110,184 |
| May 11, 2026 | 1,990.00 | 1,990.00 | 1,840.00 | 1,848.00 | 1,848.00 | -3.50% | 82,485 |
| May 8, 2026 | 1,995.00 | 1,998.00 | 1,915.00 | 1,915.00 | 1,915.00 | -1.49% | 78,346 |
| May 7, 2026 | 1,921.00 | 2,015.00 | 1,921.00 | 1,944.00 | 1,944.00 | 1.25% | 88,094 |