SCM Lifescience Co., Ltd. (KOSDAQ:298060)
South Korea flag South Korea · Delayed Price · Currency is KRW
978.00
-21.00 (-2.10%)
Last updated: Aug 20, 2025

SCM Lifescience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025990.001,032.00984.001,009.00-1.51%29,841
Aug 27, 2025992.001,014.00986.00994.00--0.40%30,504
Aug 26, 20251,039.001,039.00948.00998.00--2.63%46,698
Aug 25, 20251,000.001,034.00994.001,025.00-3.33%63,478
Aug 22, 2025995.001,035.00986.00992.00--0.30%21,303
Aug 21, 2025983.001,004.00972.00995.00-1.32%91,362
Aug 20, 2025999.001,005.00918.00982.00--1.70%112,101
Aug 19, 20251,010.001,029.00980.00999.00--0.40%86,497
Aug 18, 20251,051.001,051.001,000.001,003.00--4.57%117,070
Aug 14, 20251,057.001,070.001,020.001,051.00--0.57%68,540
Aug 13, 20251,059.001,095.001,026.001,057.00--0.09%84,212
Aug 12, 20251,091.001,100.001,050.001,058.00--3.02%145,586
Aug 11, 20251,080.001,150.001,059.001,091.00-1.30%317,456
Aug 8, 20251,055.001,091.001,033.001,077.00-2.18%151,094
Aug 7, 20251,053.001,069.001,021.001,054.00-0.09%151,512
Aug 6, 20251,045.001,074.001,009.001,053.00--180,403
Aug 5, 20251,065.001,113.001,040.001,053.00--0.94%180,605
Aug 4, 20251,117.001,117.001,006.001,063.00--4.92%464,443
Aug 1, 20251,211.001,211.001,105.001,118.00--6.91%436,683
Jul 31, 20251,326.001,330.001,186.001,201.00--9.43%672,224
Jul 30, 20251,338.001,471.001,300.001,326.00--3.63%1,148,075
Jul 29, 20251,545.001,655.001,353.001,376.00--2.06%2,695,674
Jul 28, 20251,231.001,626.001,174.001,405.00-12.31%12,610,270
Jul 25, 20251,487.001,675.001,250.001,251.00--5.51%8,810,298
Jul 24, 20251,010.001,324.001,005.001,324.00-29.93%1,224,934
Jul 23, 20251,023.001,029.00966.001,019.00--0.29%288,851
Jul 22, 20251,000.001,150.00985.001,022.00-2.20%1,419,559
Jul 21, 2025926.001,174.00911.001,000.00-9.53%3,828,042
Jul 18, 2025883.00970.00870.00913.00-3.40%408,601
Jul 17, 2025889.001,070.00875.00883.00--0.23%2,084,479
Jul 16, 2025904.00906.00879.00885.00--0.67%40,357
Jul 15, 2025897.00915.00891.00891.00--1.55%58,862
Jul 14, 2025939.00941.00900.00905.00--3.62%104,067
Jul 11, 2025904.00956.00904.00939.00-3.87%77,538
Jul 10, 2025903.00915.00890.00904.00-0.11%72,219
Jul 9, 2025912.00912.00888.00903.00--0.99%41,185
Jul 8, 2025892.00917.00865.00912.00-1.45%73,378
Jul 7, 2025905.00924.00890.00899.00--1.21%46,201
Jul 4, 2025934.00934.00908.00910.00--2.57%83,138
Jul 3, 2025929.00940.00915.00934.00-0.32%69,885
Jul 2, 2025933.00942.00912.00931.00--0.21%41,191
Jul 1, 2025920.00938.00910.00933.00-0.97%79,591
Jun 30, 2025940.00956.00912.00924.00--1.70%82,950
Jun 27, 2025927.00951.00914.00940.00-1.40%38,542
Jun 26, 2025963.00963.00910.00927.00--0.96%107,020
Jun 25, 2025921.00978.00905.00936.00-1.85%245,407
Jun 24, 2025910.00978.00904.00919.00-0.99%194,155
Jun 23, 2025876.00927.00872.00910.00-1.00%99,220
Jun 20, 2025902.00924.00880.00901.00-0.78%95,698
Jun 19, 2025929.00954.00887.00894.00--3.77%115,888