SCL Science Inc. (KOSDAQ:246960)
South Korea · Delayed Price · Currency is KRW 2,255.00
+10.00 (0.45%)
At close: Sep 3, 2026
SCL Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |