SCM Lifescience Co., Ltd. (KOSDAQ:298060)
South Korea · Delayed Price · Currency is KRW 1,220.00
-35.00 (-2.79%)
At close: Sep 17, 2025
SCM Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,234.00 | 1,262.00 | 1,217.00 | 1,234.00 | 1,234.00 | 0.08% | 179,950 |
| Sep 18, 2025 | 1,220.00 | 1,254.00 | 1,210.00 | 1,233.00 | 1,233.00 | 1.07% | 166,406 |
| Sep 17, 2025 | 1,244.00 | 1,295.00 | 1,207.00 | 1,220.00 | 1,220.00 | -2.79% | 209,597 |
| Sep 16, 2025 | 1,182.00 | 1,255.00 | 1,181.00 | 1,255.00 | 1,255.00 | 6.18% | 193,714 |
| Sep 15, 2025 | 1,209.00 | 1,209.00 | 1,140.00 | 1,182.00 | 1,182.00 | -2.31% | 92,327 |
| Sep 12, 2025 | 1,123.00 | 1,358.00 | 1,116.00 | 1,210.00 | 1,210.00 | 7.84% | 760,417 |
| Sep 11, 2025 | 1,174.00 | 1,174.00 | 1,120.00 | 1,122.00 | 1,122.00 | -4.43% | 110,435 |
| Sep 10, 2025 | 1,196.00 | 1,229.00 | 1,154.00 | 1,174.00 | 1,174.00 | -1.84% | 197,612 |
| Sep 9, 2025 | 1,300.00 | 1,380.00 | 1,189.00 | 1,196.00 | 1,196.00 | -2.69% | 1,009,643 |
| Sep 8, 2025 | 1,179.00 | 1,296.00 | 1,167.00 | 1,229.00 | 1,229.00 | 6.87% | 779,714 |
| Sep 5, 2025 | 1,188.00 | 1,228.00 | 1,141.00 | 1,150.00 | 1,150.00 | -3.20% | 219,608 |
| Sep 4, 2025 | 1,112.00 | 1,380.00 | 1,100.00 | 1,188.00 | 1,188.00 | 6.93% | 2,892,276 |
| Sep 3, 2025 | 972.00 | 1,137.00 | 972.00 | 1,111.00 | 1,111.00 | 14.30% | 713,618 |
| Sep 2, 2025 | 997.00 | 998.00 | 972.00 | 972.00 | 972.00 | -2.11% | 50,923 |
| Sep 1, 2025 | 999.00 | 1,000.00 | 983.00 | 993.00 | 993.00 | -0.70% | 43,515 |
| Aug 29, 2025 | 1,009.00 | 1,009.00 | 990.00 | 1,000.00 | 1,000.00 | -0.89% | 60,051 |
| Aug 28, 2025 | 990.00 | 1,032.00 | 984.00 | 1,009.00 | 1,009.00 | 1.51% | 29,841 |
| Aug 27, 2025 | 992.00 | 1,014.00 | 986.00 | 994.00 | 994.00 | -0.40% | 30,504 |
| Aug 26, 2025 | 1,039.00 | 1,039.00 | 948.00 | 998.00 | 998.00 | -2.63% | 46,698 |
| Aug 25, 2025 | 1,000.00 | 1,034.00 | 994.00 | 1,025.00 | 1,025.00 | 3.33% | 63,478 |
| Aug 22, 2025 | 995.00 | 1,035.00 | 986.00 | 992.00 | 992.00 | -0.30% | 21,303 |
| Aug 21, 2025 | 983.00 | 1,004.00 | 972.00 | 995.00 | 995.00 | 1.32% | 91,362 |
| Aug 20, 2025 | 999.00 | 1,005.00 | 918.00 | 982.00 | 982.00 | -1.70% | 112,101 |
| Aug 19, 2025 | 1,010.00 | 1,029.00 | 980.00 | 999.00 | 999.00 | -0.40% | 86,497 |
| Aug 18, 2025 | 1,051.00 | 1,051.00 | 1,000.00 | 1,003.00 | 1,003.00 | -4.57% | 117,070 |
| Aug 14, 2025 | 1,057.00 | 1,070.00 | 1,020.00 | 1,051.00 | 1,051.00 | -0.57% | 68,540 |
| Aug 13, 2025 | 1,059.00 | 1,095.00 | 1,026.00 | 1,057.00 | 1,057.00 | -0.09% | 84,212 |
| Aug 12, 2025 | 1,091.00 | 1,100.00 | 1,050.00 | 1,058.00 | 1,058.00 | -3.02% | 145,586 |
| Aug 11, 2025 | 1,080.00 | 1,150.00 | 1,059.00 | 1,091.00 | 1,091.00 | 1.30% | 317,456 |
| Aug 8, 2025 | 1,055.00 | 1,091.00 | 1,033.00 | 1,077.00 | 1,077.00 | 2.18% | 151,094 |
| Aug 7, 2025 | 1,053.00 | 1,069.00 | 1,021.00 | 1,054.00 | 1,054.00 | 0.09% | 151,512 |
| Aug 6, 2025 | 1,045.00 | 1,074.00 | 1,009.00 | 1,053.00 | 1,053.00 | - | 180,403 |
| Aug 5, 2025 | 1,065.00 | 1,113.00 | 1,040.00 | 1,053.00 | 1,053.00 | -0.94% | 180,605 |
| Aug 4, 2025 | 1,117.00 | 1,117.00 | 1,006.00 | 1,063.00 | 1,063.00 | -4.92% | 464,443 |
| Aug 1, 2025 | 1,211.00 | 1,211.00 | 1,105.00 | 1,118.00 | 1,118.00 | -6.91% | 436,683 |
| Jul 31, 2025 | 1,326.00 | 1,330.00 | 1,186.00 | 1,201.00 | 1,201.00 | -9.43% | 672,224 |
| Jul 30, 2025 | 1,338.00 | 1,471.00 | 1,300.00 | 1,326.00 | 1,326.00 | -3.63% | 1,148,075 |
| Jul 29, 2025 | 1,545.00 | 1,655.00 | 1,353.00 | 1,376.00 | 1,376.00 | -2.06% | 2,695,674 |
| Jul 28, 2025 | 1,231.00 | 1,626.00 | 1,174.00 | 1,405.00 | 1,405.00 | 12.31% | 12,610,270 |
| Jul 25, 2025 | 1,487.00 | 1,675.00 | 1,250.00 | 1,251.00 | 1,251.00 | -5.51% | 8,810,298 |
| Jul 24, 2025 | 1,010.00 | 1,324.00 | 1,005.00 | 1,324.00 | 1,324.00 | 29.93% | 1,224,934 |
| Jul 23, 2025 | 1,023.00 | 1,029.00 | 966.00 | 1,019.00 | 1,019.00 | -0.29% | 288,851 |
| Jul 22, 2025 | 1,000.00 | 1,150.00 | 985.00 | 1,022.00 | 1,022.00 | 2.20% | 1,419,559 |
| Jul 21, 2025 | 926.00 | 1,174.00 | 911.00 | 1,000.00 | 1,000.00 | 9.53% | 3,828,042 |
| Jul 18, 2025 | 883.00 | 970.00 | 870.00 | 913.00 | 913.00 | 3.40% | 408,601 |
| Jul 17, 2025 | 889.00 | 1,070.00 | 875.00 | 883.00 | 883.00 | -0.23% | 2,084,479 |
| Jul 16, 2025 | 904.00 | 906.00 | 879.00 | 885.00 | 885.00 | -0.67% | 40,357 |
| Jul 15, 2025 | 897.00 | 915.00 | 891.00 | 891.00 | 891.00 | -1.55% | 58,862 |
| Jul 14, 2025 | 939.00 | 941.00 | 900.00 | 905.00 | 905.00 | -3.62% | 104,067 |
| Jul 11, 2025 | 904.00 | 956.00 | 904.00 | 939.00 | 939.00 | 3.87% | 77,538 |