SCM Lifescience Co., Ltd. (KOSDAQ:298060)
South Korea
· Delayed Price · Currency is KRW 823.00
-37.00 (-4.30%)
At close: Mar 9, 2026
SCM Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 830.00 | 841.00 | 812.00 | 826.00 | 826.00 | 0.12% | 72,690 |
| Jan 16, 2026 | 794.00 | 826.00 | 794.00 | 825.00 | 825.00 | 4.04% | 92,552 |
| Jan 15, 2026 | 825.00 | 848.00 | 793.00 | 793.00 | 793.00 | 0.13% | 292,304 |
| Jan 14, 2026 | 866.00 | 883.00 | 792.00 | 792.00 | 792.00 | -7.48% | 435,111 |
| Jan 13, 2026 | 919.00 | 919.00 | 850.00 | 856.00 | 856.00 | -6.75% | 234,798 |
| Jan 12, 2026 | 957.00 | 957.00 | 897.00 | 918.00 | 918.00 | -4.08% | 273,314 |
| Jan 9, 2026 | 999.00 | 999.00 | 946.00 | 957.00 | 957.00 | -1.85% | 60,122 |
| Jan 8, 2026 | 998.00 | 998.00 | 955.00 | 975.00 | 975.00 | -0.31% | 56,236 |
| Jan 7, 2026 | 1,022.00 | 1,022.00 | 970.00 | 978.00 | 978.00 | -1.21% | 64,387 |
| Jan 6, 2026 | 1,000.00 | 1,039.00 | 980.00 | 990.00 | 990.00 | -0.90% | 89,448 |
| Jan 5, 2026 | 1,007.00 | 1,007.00 | 990.00 | 999.00 | 999.00 | -0.60% | 73,452 |
| Jan 2, 2026 | 1,020.00 | 1,040.00 | 955.00 | 1,005.00 | 1,005.00 | -0.69% | 71,350 |
| Dec 30, 2025 | 1,047.00 | 1,047.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.56% | 60,013 |
| Dec 29, 2025 | 1,031.00 | 1,075.00 | 1,022.00 | 1,028.00 | 1,028.00 | 0.10% | 81,098 |
| Dec 26, 2025 | 1,029.00 | 1,030.00 | 1,024.00 | 1,027.00 | 1,027.00 | -0.29% | 30,931 |
| Dec 24, 2025 | 1,120.00 | 1,120.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.19% | 25,502 |
| Dec 23, 2025 | 1,032.00 | 1,069.00 | 1,029.00 | 1,032.00 | 1,032.00 | 0.29% | 78,321 |
| Dec 22, 2025 | 1,036.00 | 1,056.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.68% | 49,177 |
| Dec 19, 2025 | 1,058.00 | 1,065.00 | 1,032.00 | 1,036.00 | 1,036.00 | -1.99% | 33,422 |
| Dec 18, 2025 | 1,088.00 | 1,088.00 | 1,040.00 | 1,057.00 | 1,057.00 | 0.19% | 22,786 |
| Dec 17, 2025 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 37,686 |
| Dec 16, 2025 | 1,085.00 | 1,100.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.84% | 34,757 |
| Dec 15, 2025 | 1,087.00 | 1,098.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.28% | 18,187 |
| Dec 12, 2025 | 1,088.00 | 1,097.00 | 1,071.00 | 1,088.00 | 1,088.00 | 0.09% | 40,958 |
| Dec 11, 2025 | 1,078.00 | 1,099.00 | 1,064.00 | 1,087.00 | 1,087.00 | 0.83% | 45,729 |
| Dec 10, 2025 | 1,089.00 | 1,089.00 | 1,060.00 | 1,078.00 | 1,078.00 | -1.01% | 21,964 |
| Dec 9, 2025 | 1,085.00 | 1,097.00 | 1,052.00 | 1,089.00 | 1,089.00 | 0.37% | 21,612 |
| Dec 8, 2025 | 1,114.00 | 1,114.00 | 1,050.00 | 1,085.00 | 1,085.00 | -2.60% | 28,708 |
| 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 |