SCM Lifescience Co., Ltd. (KOSDAQ:298060)
South Korea · Delayed Price · Currency is KRW 807.00
+19.00 (2.41%)
At close: Apr 3, 2026
SCM Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 830.00 | 830.00 | 788.00 | 807.00 | 807.00 | 2.41% | 60,099 |
| Apr 2, 2026 | 838.00 | 838.00 | 777.00 | 788.00 | 788.00 | -1.50% | 80,791 |
| Apr 1, 2026 | 844.00 | 844.00 | 794.00 | 800.00 | 800.00 | 1.14% | 84,258 |
| Mar 31, 2026 | 811.00 | 814.00 | 776.00 | 791.00 | 791.00 | -2.83% | 75,774 |
| Mar 30, 2026 | 803.00 | 818.00 | 750.00 | 814.00 | 814.00 | 1.37% | 87,374 |
| Mar 27, 2026 | 813.00 | 846.00 | 803.00 | 803.00 | 803.00 | -1.23% | 179,376 |
| Mar 26, 2026 | 815.00 | 862.00 | 798.00 | 813.00 | 813.00 | -0.25% | 223,899 |
| Mar 25, 2026 | 780.00 | 823.00 | 776.00 | 815.00 | 815.00 | 6.26% | 191,853 |
| Mar 24, 2026 | 788.00 | 788.00 | 761.00 | 767.00 | 767.00 | 0.39% | 63,981 |
| Mar 23, 2026 | 782.00 | 795.00 | 751.00 | 764.00 | 764.00 | -2.30% | 259,090 |
| Mar 20, 2026 | 788.00 | 798.00 | 774.00 | 782.00 | 782.00 | -0.76% | 196,086 |
| Mar 19, 2026 | 785.00 | 810.00 | 777.00 | 788.00 | 788.00 | -4.48% | 475,093 |
| Mar 18, 2026 | 800.00 | 859.00 | 776.00 | 825.00 | 825.00 | 6.73% | 1,853,187 |
| Mar 17, 2026 | 1,050.00 | 1,066.00 | 766.00 | 773.00 | 773.00 | -5.73% | 7,273,112 |
| Mar 16, 2026 | 844.00 | 859.00 | 804.00 | 820.00 | 820.00 | -2.84% | 176,711 |
| Mar 13, 2026 | 855.00 | 855.00 | 824.00 | 844.00 | 844.00 | -1.29% | 65,764 |
| Mar 12, 2026 | 837.00 | 869.00 | 833.00 | 855.00 | 855.00 | 1.30% | 56,116 |
| Mar 11, 2026 | 842.00 | 874.00 | 835.00 | 844.00 | 844.00 | 0.24% | 30,208 |
| Mar 10, 2026 | 825.00 | 887.00 | 822.00 | 842.00 | 842.00 | 2.31% | 92,613 |
| Mar 9, 2026 | 853.00 | 853.00 | 800.00 | 823.00 | 823.00 | -4.30% | 71,404 |
| Mar 6, 2026 | 850.00 | 865.00 | 834.00 | 860.00 | 860.00 | -0.69% | 63,198 |
| Mar 5, 2026 | 900.00 | 900.00 | 811.00 | 866.00 | 866.00 | 7.18% | 114,515 |
| Mar 4, 2026 | 845.00 | 845.00 | 792.00 | 808.00 | 808.00 | -7.13% | 175,118 |
| Mar 3, 2026 | 912.00 | 912.00 | 870.00 | 870.00 | 870.00 | -4.61% | 158,887 |
| Feb 27, 2026 | 927.00 | 940.00 | 895.00 | 912.00 | 912.00 | -1.62% | 94,196 |
| Feb 26, 2026 | 984.00 | 985.00 | 900.00 | 927.00 | 927.00 | -5.89% | 169,189 |
| Feb 25, 2026 | 1,036.00 | 1,036.00 | 971.00 | 985.00 | 985.00 | -2.28% | 183,765 |
| Feb 24, 2026 | 919.00 | 1,030.00 | 890.00 | 1,008.00 | 1,008.00 | 12.75% | 599,824 |
| Feb 23, 2026 | 946.00 | 946.00 | 882.00 | 894.00 | 894.00 | 1.59% | 154,360 |
| Feb 20, 2026 | 847.00 | 886.00 | 830.00 | 880.00 | 880.00 | 3.90% | 124,750 |
| Feb 19, 2026 | 844.00 | 864.00 | 840.00 | 847.00 | 847.00 | 0.36% | 116,820 |
| Feb 13, 2026 | 895.00 | 895.00 | 833.00 | 844.00 | 844.00 | -5.70% | 197,917 |
| Feb 12, 2026 | 889.00 | 917.00 | 881.00 | 895.00 | 895.00 | 0.67% | 86,427 |
| Feb 11, 2026 | 868.00 | 915.00 | 858.00 | 889.00 | 889.00 | 1.83% | 159,820 |
| Feb 10, 2026 | 876.00 | 894.00 | 848.00 | 873.00 | 873.00 | -0.23% | 273,400 |
| Feb 9, 2026 | 864.00 | 885.00 | 852.00 | 875.00 | 875.00 | 1.74% | 272,129 |
| Feb 6, 2026 | 886.00 | 886.00 | 826.00 | 860.00 | 860.00 | 0.35% | 313,558 |
| Feb 5, 2026 | 795.00 | 1,014.00 | 784.00 | 857.00 | 857.00 | 9.17% | 2,727,096 |
| Feb 4, 2026 | 787.00 | 793.00 | 777.00 | 785.00 | 785.00 | -1.75% | 103,251 |
| Feb 3, 2026 | 822.00 | 822.00 | 780.00 | 799.00 | 799.00 | -0.25% | 100,008 |
| Feb 2, 2026 | 822.00 | 832.00 | 801.00 | 801.00 | 801.00 | -2.55% | 95,773 |
| Jan 30, 2026 | 840.00 | 847.00 | 821.00 | 822.00 | 822.00 | -2.49% | 76,750 |
| Jan 29, 2026 | 824.00 | 850.00 | 810.00 | 843.00 | 843.00 | 2.31% | 118,141 |
| Jan 28, 2026 | 819.00 | 839.00 | 819.00 | 824.00 | 824.00 | 0.61% | 105,202 |
| Jan 27, 2026 | 814.00 | 821.00 | 800.00 | 819.00 | 819.00 | 0.61% | 80,806 |
| Jan 26, 2026 | 787.00 | 817.00 | 787.00 | 814.00 | 814.00 | 3.56% | 109,170 |
| Jan 23, 2026 | 811.00 | 811.00 | 779.00 | 786.00 | 786.00 | -2.84% | 486,321 |
| Jan 22, 2026 | 789.00 | 809.00 | 779.00 | 809.00 | 809.00 | 2.15% | 74,742 |
| Jan 21, 2026 | 800.00 | 811.00 | 785.00 | 792.00 | 792.00 | -2.22% | 110,476 |
| Jan 20, 2026 | 826.00 | 826.00 | 800.00 | 810.00 | 810.00 | -1.94% | 111,032 |