Skip to main content
SCL Science Inc. (KOSDAQ:246960)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,799.00
-61.00 (-3.28%)
At close: Mar 9, 2026

SCL Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,857.001,857.001,770.001,799.001,799.00-3.28%60,024
Mar 6, 20261,890.001,999.001,800.001,860.001,860.00-1.59%50,214
Mar 5, 20261,800.001,970.001,800.001,890.001,890.006.54%40,467
Mar 4, 20261,969.001,969.001,774.001,774.001,774.00-10.63%191,488
Mar 3, 20262,005.002,030.001,930.001,985.001,985.00-1.00%69,932
Feb 27, 20262,030.002,055.002,000.002,005.002,005.00-1.47%56,527
Feb 26, 20262,125.002,190.002,030.002,035.002,035.00-4.24%63,051
Feb 25, 20262,450.002,450.002,110.002,125.002,125.00-5.35%101,745
Feb 24, 20262,035.002,400.002,035.002,245.002,245.0010.32%268,208
Feb 23, 20262,115.002,115.002,030.002,035.002,035.00-3.78%49,920
Feb 20, 20262,110.002,195.002,100.002,115.002,115.000.24%28,051
Feb 19, 20262,170.002,240.002,095.002,110.002,110.00-2.99%78,740
Feb 13, 20262,190.002,270.002,010.002,175.002,175.00-1.58%123,599
Feb 12, 20262,235.002,240.002,190.002,210.002,210.00-1.12%30,884
Feb 11, 20262,300.002,300.002,190.002,235.002,235.00-2.40%25,843
Feb 10, 20262,295.002,295.002,190.002,290.002,290.001.78%23,312
Feb 9, 20262,325.002,325.002,190.002,250.002,250.003.21%61,974
Feb 6, 20262,105.002,200.002,030.002,180.002,180.003.56%84,908
Feb 5, 20262,145.002,180.002,100.002,105.002,105.00-1.86%80,575
Feb 4, 20262,160.002,160.002,060.002,145.002,145.001.42%63,448
Feb 3, 20262,155.002,160.002,095.002,115.002,115.000.24%53,630
Feb 2, 20262,190.002,220.002,110.002,110.002,110.00-4.31%44,155
Jan 30, 20262,305.002,315.002,150.002,205.002,205.00-4.34%111,094
Jan 29, 20262,300.002,310.002,235.002,305.002,305.000.22%30,767
Jan 28, 20262,305.002,350.002,275.002,300.002,300.00-0.65%41,321
Jan 27, 20262,285.002,395.002,250.002,315.002,315.001.09%33,947
Jan 26, 20262,275.002,330.002,250.002,290.002,290.00-45,037
Jan 23, 20262,285.002,330.002,210.002,290.002,290.002.92%51,502
Jan 22, 20262,150.002,230.002,145.002,225.002,225.003.49%43,309
Jan 21, 20262,200.002,365.002,150.002,150.002,150.00-3.59%111,740
Jan 20, 20262,155.002,280.002,145.002,230.002,230.003.48%68,441
Jan 19, 20262,170.002,280.002,155.002,155.002,155.00-0.23%28,855
Jan 16, 20262,235.002,270.002,155.002,160.002,160.00-3.36%61,231
Jan 15, 20262,300.002,305.002,225.002,235.002,235.00-1.97%45,060
Jan 14, 20262,175.002,280.002,175.002,280.002,280.005.31%53,702
Jan 13, 20262,220.002,370.002,165.002,165.002,165.00-3.13%58,264
Jan 12, 20262,245.002,270.002,205.002,235.002,235.00-0.45%38,778
Jan 9, 20262,300.002,335.002,235.002,245.002,245.00-2.81%24,392
Jan 8, 20262,270.002,310.002,240.002,310.002,310.001.76%72,639
Jan 7, 20262,315.002,335.002,260.002,270.002,270.00-2.78%42,414
Jan 6, 20262,385.002,435.002,315.002,335.002,335.00-3.11%33,763
Jan 5, 20262,530.002,530.002,240.002,410.002,410.004.10%85,696
Jan 2, 20262,450.002,670.002,230.002,315.002,315.000.65%310,097
Dec 30, 20252,260.002,315.002,260.002,300.002,300.001.10%13,499
Dec 29, 20252,305.002,305.002,230.002,275.002,275.00-1.73%32,279
Dec 26, 20252,325.002,325.002,235.002,315.002,315.00-0.43%53,885
Dec 24, 20252,330.002,365.002,290.002,325.002,325.00-0.21%21,715
Dec 23, 20252,375.002,415.002,300.002,330.002,330.00-1.89%57,462
Dec 22, 20252,430.002,450.002,365.002,375.002,375.00-2.26%49,945
Dec 19, 20252,395.002,485.002,360.002,430.002,430.001.04%32,621
Dec 18, 20252,500.002,640.002,140.002,405.002,405.00-4.18%445,893
Dec 17, 20252,500.002,535.002,475.002,510.002,510.000.40%33,131
Dec 16, 20252,540.002,540.002,455.002,500.002,500.00-0.79%33,499
Dec 15, 20252,550.002,550.002,490.002,520.002,520.000.40%29,824
Dec 12, 20252,555.002,555.002,465.002,510.002,510.000.80%65,902
Dec 11, 20252,560.002,560.002,460.002,490.002,490.00-21,344
Dec 10, 20252,570.002,570.002,465.002,490.002,490.00-1.58%37,565
Dec 9, 20252,460.002,570.002,430.002,530.002,530.001.81%54,889
Dec 8, 20252,620.002,620.002,420.002,485.002,485.00-2.93%50,894
Dec 5, 20252,575.002,625.002,520.002,560.002,560.00-0.58%54,314
Dec 4, 20252,590.002,610.002,540.002,575.002,575.00-0.96%57,433
Dec 3, 20252,515.002,620.002,445.002,600.002,600.004.63%63,046
Dec 2, 20252,570.002,570.002,440.002,485.002,485.000.40%18,266
Dec 1, 20252,510.002,700.002,435.002,475.002,475.00-1.39%89,833
Nov 28, 20252,390.002,535.002,390.002,510.002,510.005.02%36,174
Nov 27, 20252,560.002,560.002,385.002,390.002,390.00-1.44%33,203
Nov 26, 20252,340.002,425.002,340.002,425.002,425.003.63%24,044
Nov 25, 20252,410.002,415.002,340.002,340.002,340.00-0.43%11,147
Nov 24, 20252,390.002,480.002,350.002,350.002,350.00-1.67%30,257
Nov 21, 20252,550.002,550.002,375.002,390.002,390.00-3.24%37,461
Nov 20, 20252,440.002,515.002,440.002,470.002,470.001.44%18,497
Nov 19, 20252,565.002,600.002,430.002,435.002,435.00-4.32%28,396
Nov 18, 20252,555.002,590.002,470.002,545.002,545.00-0.59%38,075
Nov 17, 20252,580.002,700.002,540.002,560.002,560.00-2.48%72,356
Nov 14, 20252,605.002,680.002,530.002,625.002,625.00-37,330
Nov 13, 20252,695.002,695.002,550.002,625.002,625.000.19%82,141
Nov 12, 20252,530.002,660.002,530.002,620.002,620.002.95%91,628
Nov 11, 20252,525.002,555.002,470.002,545.002,545.000.79%33,380
Nov 10, 20252,570.002,570.002,435.002,525.002,525.001.61%45,473
Nov 7, 20252,530.002,550.002,450.002,485.002,485.00-2.55%45,455
Nov 6, 20252,440.002,575.002,415.002,550.002,550.004.51%83,530
Nov 5, 20252,445.002,480.002,315.002,440.002,440.000.41%86,400
Nov 4, 20252,390.002,440.002,390.002,430.002,430.000.62%32,888
Nov 3, 20252,470.002,500.002,400.002,415.002,415.00-2.82%77,673
Oct 31, 20252,445.002,520.002,445.002,485.002,485.001.64%28,334
Oct 30, 20252,530.002,530.002,425.002,445.002,445.00-3.36%128,873
Oct 29, 20252,530.002,540.002,485.002,530.002,530.00-71,350
Oct 28, 20252,520.002,575.002,520.002,530.002,530.00-2.13%52,457
Oct 27, 20252,570.002,775.002,535.002,585.002,585.000.58%67,759
Oct 24, 20252,550.002,620.002,525.002,570.002,570.000.78%72,723
Oct 23, 20252,630.002,630.002,500.002,550.002,550.00-3.23%147,648
Oct 22, 20252,660.002,660.002,580.002,635.002,635.00-0.94%28,360
Oct 21, 20252,700.002,715.002,635.002,660.002,660.00-1.48%64,709
Oct 20, 20252,735.002,800.002,675.002,700.002,700.00-2.35%100,454
Oct 17, 20252,965.002,965.002,760.002,765.002,765.00-6.90%126,449
Oct 16, 20252,910.003,100.002,910.002,970.002,970.002.41%270,471
Oct 15, 20252,760.003,250.002,730.002,900.002,900.006.03%651,720
Oct 14, 20252,785.002,850.002,710.002,735.002,735.00-1.62%61,791
Oct 13, 20252,780.002,900.002,670.002,780.002,780.00-0.18%129,717
Oct 10, 20252,660.002,830.002,655.002,785.002,785.004.70%173,350