Skip to main content
SCL Science Inc. (KOSDAQ:246960)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,090.00
-55.00 (-2.56%)
At close: Apr 28, 2026

SCL Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,080.002,080.002,005.002,010.002,010.00-3.83%78,894
Apr 28, 20262,145.002,145.002,035.002,090.002,090.00-2.56%143,561
Apr 27, 20262,280.002,280.002,110.002,145.002,145.00-2.28%137,264
Apr 24, 20262,250.002,265.002,190.002,195.002,195.001.86%91,909
Apr 23, 20262,215.002,305.002,140.002,155.002,155.00-2.71%134,220
Apr 22, 20262,160.002,435.002,160.002,215.002,215.003.02%648,251
Apr 21, 20262,185.002,265.002,100.002,150.002,150.00-1.60%105,101
Apr 20, 20262,235.002,330.002,170.002,185.002,185.00-2.67%77,696
Apr 17, 20262,340.002,340.002,225.002,245.002,245.00-2.39%65,312
Apr 16, 20262,295.002,320.002,235.002,300.002,300.001.77%63,697
Apr 15, 20262,295.002,300.002,175.002,260.002,260.002.96%64,669
Apr 14, 20262,235.002,235.002,175.002,195.002,195.00-35,859
Apr 13, 20262,210.002,280.002,175.002,195.002,195.00-1.13%25,966
Apr 10, 20262,195.002,235.002,165.002,220.002,220.002.78%64,735
Apr 9, 20262,225.002,225.002,120.002,160.002,160.00-0.23%80,911
Apr 8, 20262,190.002,280.002,160.002,165.002,165.00-1.81%55,764
Apr 7, 20262,205.002,250.002,170.002,205.002,205.00-50,183
Apr 6, 20262,300.002,315.002,140.002,205.002,205.00-2.86%70,629
Apr 3, 20262,240.002,270.002,180.002,270.002,270.004.37%93,888
Apr 2, 20262,245.002,450.002,160.002,175.002,175.00-1.14%494,103
Apr 1, 20262,125.002,220.002,125.002,200.002,200.004.51%62,934
Mar 31, 20262,190.002,190.002,075.002,105.002,105.00-1.17%107,370
Mar 30, 20262,235.002,235.002,095.002,130.002,130.00-4.70%132,062
Mar 27, 20262,180.002,250.002,110.002,235.002,235.002.52%247,726
Mar 26, 20262,170.002,680.002,135.002,180.002,180.005.57%3,700,731
Mar 25, 20262,085.002,180.001,951.002,065.002,065.00-37,237
Mar 24, 20262,100.002,100.002,030.002,065.002,065.001.23%6,825
Mar 23, 20262,115.002,115.002,020.002,040.002,040.00-3.55%28,516
Mar 20, 20262,095.002,175.002,050.002,115.002,115.003.68%51,361
Mar 19, 20262,095.002,095.002,020.002,040.002,040.00-0.97%23,103
Mar 18, 20262,070.002,080.002,005.002,060.002,060.000.98%40,682
Mar 17, 20262,030.002,050.001,998.002,040.002,040.002.05%13,522
Mar 16, 20262,090.002,090.001,998.001,999.001,999.00-2.01%28,216
Mar 13, 20262,035.002,060.001,973.002,040.002,040.000.74%32,109
Mar 12, 20261,900.002,025.001,851.002,025.002,025.006.58%58,431
Mar 11, 20261,984.001,984.001,831.001,900.001,900.002.87%62,091
Mar 10, 20261,785.001,899.001,785.001,847.001,847.002.67%26,110
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