SCL Science Inc. (KOSDAQ:246960)
South Korea · Delayed Price · Currency is KRW 1,809.00
-60.00 (-3.21%)
At close: Jun 5, 2026
SCL Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,993.00 | 1,993.00 | 1,866.00 | 1,920.00 | 1,920.00 | -3.66% | 188,225 |
| May 4, 2026 | 2,090.00 | 2,090.00 | 1,961.00 | 1,993.00 | 1,993.00 | -2.30% | 161,188 |
| Apr 30, 2026 | 2,010.00 | 2,065.00 | 1,995.00 | 2,040.00 | 2,040.00 | 1.49% | 70,445 |
| Apr 29, 2026 | 2,080.00 | 2,080.00 | 2,005.00 | 2,010.00 | 2,010.00 | -3.83% | 78,894 |
| Apr 28, 2026 | 2,145.00 | 2,145.00 | 2,035.00 | 2,090.00 | 2,090.00 | -2.56% | 143,561 |
| Apr 27, 2026 | 2,280.00 | 2,280.00 | 2,110.00 | 2,145.00 | 2,145.00 | -2.28% | 137,264 |
| Apr 24, 2026 | 2,250.00 | 2,265.00 | 2,190.00 | 2,195.00 | 2,195.00 | 1.86% | 91,909 |
| Apr 23, 2026 | 2,215.00 | 2,305.00 | 2,140.00 | 2,155.00 | 2,155.00 | -2.71% | 134,225 |
| Apr 22, 2026 | 2,160.00 | 2,435.00 | 2,160.00 | 2,215.00 | 2,215.00 | 3.02% | 648,954 |
| Apr 21, 2026 | 2,185.00 | 2,265.00 | 2,100.00 | 2,150.00 | 2,150.00 | -1.60% | 105,104 |
| Apr 20, 2026 | 2,235.00 | 2,330.00 | 2,170.00 | 2,185.00 | 2,185.00 | -2.67% | 77,696 |
| Apr 17, 2026 | 2,340.00 | 2,340.00 | 2,225.00 | 2,245.00 | 2,245.00 | -2.39% | 65,312 |
| Apr 16, 2026 | 2,295.00 | 2,320.00 | 2,235.00 | 2,300.00 | 2,300.00 | 1.77% | 63,697 |
| Apr 15, 2026 | 2,295.00 | 2,300.00 | 2,175.00 | 2,260.00 | 2,260.00 | 2.96% | 64,669 |
| Apr 14, 2026 | 2,235.00 | 2,235.00 | 2,175.00 | 2,195.00 | 2,195.00 | - | 35,859 |
| Apr 13, 2026 | 2,210.00 | 2,280.00 | 2,175.00 | 2,195.00 | 2,195.00 | -1.13% | 25,966 |
| Apr 10, 2026 | 2,195.00 | 2,235.00 | 2,165.00 | 2,220.00 | 2,220.00 | 2.78% | 64,735 |
| Apr 9, 2026 | 2,225.00 | 2,225.00 | 2,120.00 | 2,160.00 | 2,160.00 | -0.23% | 81,112 |
| Apr 8, 2026 | 2,190.00 | 2,280.00 | 2,160.00 | 2,165.00 | 2,165.00 | -1.81% | 55,764 |
| Apr 7, 2026 | 2,205.00 | 2,250.00 | 2,170.00 | 2,205.00 | 2,205.00 | - | 50,183 |
| Apr 6, 2026 | 2,300.00 | 2,315.00 | 2,140.00 | 2,205.00 | 2,205.00 | -2.86% | 70,629 |
| Apr 3, 2026 | 2,240.00 | 2,270.00 | 2,180.00 | 2,270.00 | 2,270.00 | 4.37% | 93,892 |
| Apr 2, 2026 | 2,245.00 | 2,450.00 | 2,160.00 | 2,175.00 | 2,175.00 | -1.14% | 494,375 |
| Apr 1, 2026 | 2,125.00 | 2,220.00 | 2,125.00 | 2,200.00 | 2,200.00 | 4.51% | 62,934 |
| Mar 31, 2026 | 2,190.00 | 2,190.00 | 2,075.00 | 2,105.00 | 2,105.00 | -1.17% | 107,394 |
| Mar 30, 2026 | 2,235.00 | 2,235.00 | 2,095.00 | 2,130.00 | 2,130.00 | -4.70% | 132,283 |
| Mar 27, 2026 | 2,180.00 | 2,250.00 | 2,110.00 | 2,235.00 | 2,235.00 | 2.52% | 248,898 |
| Mar 26, 2026 | 2,170.00 | 2,680.00 | 2,135.00 | 2,180.00 | 2,180.00 | 5.57% | 3,707,356 |
| Mar 25, 2026 | 2,085.00 | 2,180.00 | 1,951.00 | 2,065.00 | 2,065.00 | - | 39,237 |
| Mar 24, 2026 | 2,100.00 | 2,100.00 | 2,030.00 | 2,065.00 | 2,065.00 | 1.23% | 6,825 |