SCM Lifescience Co., Ltd. (KOSDAQ:298060)
South Korea
· Delayed Price · Currency is KRW 1,114.00
-7.00 (-0.62%)
At close: Dec 5, 2025
SCM Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,121.00 | 1,177.00 | 1,085.00 | 1,114.00 | 1,114.00 | -0.62% | 87,087 |
| Dec 4, 2025 | 1,110.00 | 1,184.00 | 1,050.00 | 1,121.00 | 1,121.00 | 3.60% | 176,295 |
| Dec 3, 2025 | 1,070.00 | 1,091.00 | 1,070.00 | 1,082.00 | 1,082.00 | 1.12% | 23,196 |
| Dec 2, 2025 | 1,071.00 | 1,095.00 | 1,062.00 | 1,070.00 | 1,070.00 | -0.09% | 51,955 |
| Dec 1, 2025 | 1,078.00 | 1,099.00 | 1,011.00 | 1,071.00 | 1,071.00 | -0.19% | 35,645 |
| Nov 28, 2025 | 1,075.00 | 1,088.00 | 1,068.00 | 1,073.00 | 1,073.00 | 0.09% | 28,089 |
| Nov 27, 2025 | 1,071.00 | 1,080.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0.75% | 26,338 |
| Nov 26, 2025 | 1,057.00 | 1,092.00 | 1,057.00 | 1,064.00 | 1,064.00 | -0.28% | 58,002 |
| Nov 25, 2025 | 1,045.00 | 1,075.00 | 1,028.00 | 1,067.00 | 1,067.00 | 2.20% | 44,143 |
| Nov 24, 2025 | 1,110.00 | 1,110.00 | 1,012.00 | 1,044.00 | 1,044.00 | -1.97% | 109,442 |
| Nov 21, 2025 | 1,059.00 | 1,067.00 | 1,051.00 | 1,065.00 | 1,065.00 | -0.28% | 20,152 |
| Nov 20, 2025 | 1,009.00 | 1,099.00 | 1,009.00 | 1,068.00 | 1,068.00 | -0.19% | 43,349 |
| Nov 19, 2025 | 1,069.00 | 1,098.00 | 1,051.00 | 1,070.00 | 1,070.00 | 0.09% | 13,068 |
| Nov 18, 2025 | 1,098.00 | 1,098.00 | 1,050.00 | 1,069.00 | 1,069.00 | -2.64% | 31,945 |
| Nov 17, 2025 | 1,135.00 | 1,135.00 | 1,081.00 | 1,098.00 | 1,098.00 | -0.63% | 28,055 |
| Nov 14, 2025 | 1,123.00 | 1,125.00 | 1,067.00 | 1,105.00 | 1,105.00 | -1.60% | 65,050 |
| Nov 13, 2025 | 1,160.00 | 1,161.00 | 1,104.00 | 1,123.00 | 1,123.00 | 0.90% | 40,566 |
| Nov 12, 2025 | 1,092.00 | 1,129.00 | 1,091.00 | 1,113.00 | 1,113.00 | 1.18% | 7,870 |
| Nov 11, 2025 | 1,155.00 | 1,155.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.36% | 35,817 |
| Nov 10, 2025 | 1,134.00 | 1,135.00 | 1,080.00 | 1,096.00 | 1,096.00 | 1.86% | 50,827 |
| Nov 7, 2025 | 1,080.00 | 1,132.00 | 1,058.00 | 1,076.00 | 1,076.00 | -1.28% | 48,495 |
| Nov 6, 2025 | 1,110.00 | 1,140.00 | 1,085.00 | 1,090.00 | 1,090.00 | -2.68% | 41,316 |
| Nov 5, 2025 | 1,140.00 | 1,140.00 | 1,086.00 | 1,120.00 | 1,120.00 | -1.84% | 56,727 |
| Nov 4, 2025 | 1,128.00 | 1,149.00 | 1,060.00 | 1,141.00 | 1,141.00 | 0.26% | 65,068 |
| Nov 3, 2025 | 1,187.00 | 1,187.00 | 1,116.00 | 1,138.00 | 1,138.00 | -4.21% | 120,906 |
| Oct 31, 2025 | 1,188.00 | 1,214.00 | 1,160.00 | 1,188.00 | 1,188.00 | - | 32,510 |
| Oct 30, 2025 | 1,209.00 | 1,270.00 | 1,117.00 | 1,188.00 | 1,188.00 | -2.46% | 153,520 |
| Oct 29, 2025 | 1,166.00 | 1,230.00 | 1,110.00 | 1,218.00 | 1,218.00 | 7.50% | 189,718 |
| Oct 28, 2025 | 1,077.00 | 1,300.00 | 1,055.00 | 1,133.00 | 1,133.00 | 5.89% | 1,166,824 |
| Oct 27, 2025 | 1,041.00 | 1,072.00 | 1,025.00 | 1,070.00 | 1,070.00 | 1.90% | 58,813 |
| Oct 24, 2025 | 1,088.00 | 1,089.00 | 1,047.00 | 1,050.00 | 1,050.00 | -1.69% | 35,033 |
| Oct 23, 2025 | 1,076.00 | 1,080.00 | 1,050.00 | 1,068.00 | 1,068.00 | -0.65% | 18,119 |
| Oct 22, 2025 | 1,050.00 | 1,077.00 | 1,030.00 | 1,075.00 | 1,075.00 | 2.38% | 53,372 |
| Oct 21, 2025 | 1,092.00 | 1,092.00 | 1,049.00 | 1,050.00 | 1,050.00 | 0.77% | 34,218 |
| Oct 20, 2025 | 1,075.00 | 1,075.00 | 1,027.00 | 1,042.00 | 1,042.00 | -3.07% | 67,072 |
| Oct 17, 2025 | 1,113.00 | 1,120.00 | 1,070.00 | 1,075.00 | 1,075.00 | -4.19% | 56,625 |
| Oct 16, 2025 | 1,120.00 | 1,129.00 | 1,090.00 | 1,122.00 | 1,122.00 | 0.09% | 46,303 |
| Oct 15, 2025 | 1,087.00 | 1,125.00 | 1,085.00 | 1,121.00 | 1,121.00 | 2.84% | 46,025 |
| Oct 14, 2025 | 1,110.00 | 1,117.00 | 1,057.00 | 1,090.00 | 1,090.00 | -2.59% | 60,787 |
| Oct 13, 2025 | 1,131.00 | 1,131.00 | 1,101.00 | 1,119.00 | 1,119.00 | -1.93% | 66,780 |
| Oct 10, 2025 | 1,188.00 | 1,188.00 | 1,075.00 | 1,141.00 | 1,141.00 | -3.96% | 75,936 |
| Oct 2, 2025 | 1,207.00 | 1,207.00 | 1,173.00 | 1,188.00 | 1,188.00 | -1.57% | 28,912 |
| Oct 1, 2025 | 1,121.00 | 1,210.00 | 1,121.00 | 1,207.00 | 1,207.00 | 3.87% | 78,322 |
| Sep 30, 2025 | 1,194.00 | 1,207.00 | 1,162.00 | 1,162.00 | 1,162.00 | -2.68% | 54,534 |
| Sep 29, 2025 | 1,130.00 | 1,228.00 | 1,092.00 | 1,194.00 | 1,194.00 | 5.66% | 86,066 |
| Sep 26, 2025 | 1,121.00 | 1,189.00 | 1,105.00 | 1,130.00 | 1,130.00 | 0.80% | 84,604 |
| Sep 25, 2025 | 1,162.00 | 1,162.00 | 1,080.00 | 1,121.00 | 1,121.00 | -0.44% | 27,587 |
| Sep 24, 2025 | 1,140.00 | 1,178.00 | 1,120.00 | 1,126.00 | 1,126.00 | -1.57% | 45,151 |
| Sep 23, 2025 | 1,186.00 | 1,186.00 | 1,135.00 | 1,144.00 | 1,144.00 | -3.54% | 99,068 |
| Sep 22, 2025 | 1,226.00 | 1,226.00 | 1,165.00 | 1,186.00 | 1,186.00 | -3.89% | 120,983 |