SCM Lifescience Co., Ltd. (KOSDAQ:298060)
South Korea · Delayed Price · Currency is KRW 1,053.00
0.00 (0.00%)
At close: Aug 6, 2025, 3:30 PM KST
SCM Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,053.00 | 1,069.00 | 1,021.00 | 1,054.00 | - | 0.09% | 151,512 |
| Aug 6, 2025 | 1,045.00 | 1,074.00 | 1,009.00 | 1,053.00 | - | - | 180,403 |
| Aug 5, 2025 | 1,065.00 | 1,113.00 | 1,040.00 | 1,053.00 | - | -0.94% | 180,605 |
| Aug 4, 2025 | 1,117.00 | 1,117.00 | 1,006.00 | 1,063.00 | - | -4.92% | 464,443 |
| Aug 1, 2025 | 1,211.00 | 1,211.00 | 1,105.00 | 1,118.00 | - | -6.91% | 436,683 |
| Jul 31, 2025 | 1,326.00 | 1,330.00 | 1,186.00 | 1,201.00 | - | -9.43% | 672,224 |
| Jul 30, 2025 | 1,338.00 | 1,471.00 | 1,300.00 | 1,326.00 | - | -3.63% | 1,148,075 |
| Jul 29, 2025 | 1,545.00 | 1,655.00 | 1,353.00 | 1,376.00 | - | -2.06% | 2,695,674 |
| Jul 28, 2025 | 1,231.00 | 1,626.00 | 1,174.00 | 1,405.00 | - | 12.31% | 12,610,270 |
| Jul 25, 2025 | 1,487.00 | 1,675.00 | 1,250.00 | 1,251.00 | - | -5.51% | 8,810,298 |
| Jul 24, 2025 | 1,010.00 | 1,324.00 | 1,005.00 | 1,324.00 | - | 29.93% | 1,224,934 |
| Jul 23, 2025 | 1,023.00 | 1,029.00 | 966.00 | 1,019.00 | - | -0.29% | 288,851 |
| Jul 22, 2025 | 1,000.00 | 1,150.00 | 985.00 | 1,022.00 | - | 2.20% | 1,419,559 |
| Jul 21, 2025 | 926.00 | 1,174.00 | 911.00 | 1,000.00 | - | 9.53% | 3,828,042 |
| Jul 18, 2025 | 883.00 | 970.00 | 870.00 | 913.00 | - | 3.40% | 408,601 |
| Jul 17, 2025 | 889.00 | 1,070.00 | 875.00 | 883.00 | - | -0.23% | 2,084,479 |
| Jul 16, 2025 | 904.00 | 906.00 | 879.00 | 885.00 | - | -0.67% | 40,357 |
| Jul 15, 2025 | 897.00 | 915.00 | 891.00 | 891.00 | - | -1.55% | 58,862 |
| Jul 14, 2025 | 939.00 | 941.00 | 900.00 | 905.00 | - | -3.62% | 104,067 |
| Jul 11, 2025 | 904.00 | 956.00 | 904.00 | 939.00 | - | 3.87% | 77,538 |
| Jul 10, 2025 | 903.00 | 915.00 | 890.00 | 904.00 | - | 0.11% | 72,219 |
| Jul 9, 2025 | 912.00 | 912.00 | 888.00 | 903.00 | - | -0.99% | 41,185 |
| Jul 8, 2025 | 892.00 | 917.00 | 865.00 | 912.00 | - | 1.45% | 73,378 |
| Jul 7, 2025 | 905.00 | 924.00 | 890.00 | 899.00 | - | -1.21% | 46,201 |
| Jul 4, 2025 | 934.00 | 934.00 | 908.00 | 910.00 | - | -2.57% | 83,138 |
| Jul 3, 2025 | 929.00 | 940.00 | 915.00 | 934.00 | - | 0.32% | 69,885 |
| Jul 2, 2025 | 933.00 | 942.00 | 912.00 | 931.00 | - | -0.21% | 41,191 |
| Jul 1, 2025 | 920.00 | 938.00 | 910.00 | 933.00 | - | 0.97% | 79,591 |
| Jun 30, 2025 | 940.00 | 956.00 | 912.00 | 924.00 | - | -1.70% | 82,950 |
| Jun 27, 2025 | 927.00 | 951.00 | 914.00 | 940.00 | - | 1.40% | 38,542 |
| Jun 26, 2025 | 963.00 | 963.00 | 910.00 | 927.00 | - | -0.96% | 107,020 |
| Jun 25, 2025 | 921.00 | 978.00 | 905.00 | 936.00 | - | 1.85% | 245,407 |
| Jun 24, 2025 | 910.00 | 978.00 | 904.00 | 919.00 | - | 0.99% | 194,155 |
| Jun 23, 2025 | 876.00 | 927.00 | 872.00 | 910.00 | - | 1.00% | 99,220 |
| Jun 20, 2025 | 902.00 | 924.00 | 880.00 | 901.00 | - | 0.78% | 95,698 |
| Jun 19, 2025 | 929.00 | 954.00 | 887.00 | 894.00 | - | -3.77% | 115,888 |
| Jun 18, 2025 | 985.00 | 985.00 | 878.00 | 929.00 | - | 5.81% | 955,786 |
| Jun 17, 2025 | 877.00 | 891.00 | 866.00 | 878.00 | - | -0.90% | 203,469 |
| Jun 16, 2025 | 865.00 | 894.00 | 840.00 | 886.00 | - | 4.36% | 154,146 |
| Jun 13, 2025 | 896.00 | 910.00 | 846.00 | 849.00 | - | -5.25% | 361,888 |
| Jun 12, 2025 | 1,024.00 | 1,095.00 | 866.00 | 896.00 | - | 6.29% | 2,640,272 |
| Jun 11, 2025 | 821.00 | 864.00 | 821.00 | 843.00 | - | 2.43% | 53,037 |
| Jun 10, 2025 | 827.00 | 842.00 | 818.00 | 823.00 | - | 0.12% | 87,064 |
| Jun 9, 2025 | 824.00 | 825.00 | 809.00 | 822.00 | - | -0.12% | 61,567 |
| Jun 5, 2025 | 825.00 | 843.00 | 815.00 | 823.00 | - | -0.96% | 112,657 |
| Jun 4, 2025 | 841.00 | 848.00 | 817.00 | 831.00 | - | -1.42% | 104,095 |
| Jun 2, 2025 | 834.00 | 843.00 | 818.00 | 843.00 | - | 0.24% | 39,617 |
| May 30, 2025 | 842.00 | 854.00 | 827.00 | 841.00 | - | -0.83% | 18,589 |
| May 29, 2025 | 841.00 | 849.00 | 828.00 | 848.00 | - | 0.83% | 43,947 |
| May 28, 2025 | 829.00 | 890.00 | 828.00 | 841.00 | - | 0.60% | 41,262 |