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 |
| Sep 19, 2025 | 1,234.00 | 1,262.00 | 1,217.00 | 1,234.00 | 1,234.00 | 0.08% | 179,950 |
| Sep 18, 2025 | 1,220.00 | 1,254.00 | 1,210.00 | 1,233.00 | 1,233.00 | 1.07% | 166,406 |
| Sep 17, 2025 | 1,244.00 | 1,295.00 | 1,207.00 | 1,220.00 | 1,220.00 | -2.79% | 209,597 |
| Sep 16, 2025 | 1,182.00 | 1,255.00 | 1,181.00 | 1,255.00 | 1,255.00 | 6.18% | 193,714 |
| Sep 15, 2025 | 1,209.00 | 1,209.00 | 1,140.00 | 1,182.00 | 1,182.00 | -2.31% | 92,327 |
| Sep 12, 2025 | 1,123.00 | 1,358.00 | 1,116.00 | 1,210.00 | 1,210.00 | 7.84% | 760,417 |
| Sep 11, 2025 | 1,174.00 | 1,174.00 | 1,120.00 | 1,122.00 | 1,122.00 | -4.43% | 110,435 |
| Sep 10, 2025 | 1,196.00 | 1,229.00 | 1,154.00 | 1,174.00 | 1,174.00 | -1.84% | 197,612 |
| Sep 9, 2025 | 1,300.00 | 1,380.00 | 1,189.00 | 1,196.00 | 1,196.00 | -2.69% | 1,009,643 |
| Sep 8, 2025 | 1,179.00 | 1,296.00 | 1,167.00 | 1,229.00 | 1,229.00 | 6.87% | 779,714 |
| Sep 5, 2025 | 1,188.00 | 1,228.00 | 1,141.00 | 1,150.00 | 1,150.00 | -3.20% | 219,608 |
| Sep 4, 2025 | 1,112.00 | 1,380.00 | 1,100.00 | 1,188.00 | 1,188.00 | 6.93% | 2,892,276 |
| Sep 3, 2025 | 972.00 | 1,137.00 | 972.00 | 1,111.00 | 1,111.00 | 14.30% | 713,618 |
| Sep 2, 2025 | 997.00 | 998.00 | 972.00 | 972.00 | 972.00 | -2.11% | 50,923 |
| Sep 1, 2025 | 999.00 | 1,000.00 | 983.00 | 993.00 | 993.00 | -0.70% | 43,515 |
| Aug 29, 2025 | 1,009.00 | 1,009.00 | 990.00 | 1,000.00 | 1,000.00 | -0.89% | 60,051 |
| Aug 28, 2025 | 990.00 | 1,032.00 | 984.00 | 1,009.00 | 1,009.00 | 1.51% | 29,841 |
| Aug 27, 2025 | 992.00 | 1,014.00 | 986.00 | 994.00 | 994.00 | -0.40% | 30,504 |
| Aug 26, 2025 | 1,039.00 | 1,039.00 | 948.00 | 998.00 | 998.00 | -2.63% | 46,698 |
| Aug 25, 2025 | 1,000.00 | 1,034.00 | 994.00 | 1,025.00 | 1,025.00 | 3.33% | 63,478 |
| Aug 22, 2025 | 995.00 | 1,035.00 | 986.00 | 992.00 | 992.00 | -0.30% | 21,303 |
| Aug 21, 2025 | 983.00 | 1,004.00 | 972.00 | 995.00 | 995.00 | 1.32% | 91,362 |
| Aug 20, 2025 | 999.00 | 1,005.00 | 918.00 | 982.00 | 982.00 | -1.70% | 112,101 |
| Aug 19, 2025 | 1,010.00 | 1,029.00 | 980.00 | 999.00 | 999.00 | -0.40% | 86,497 |
| Aug 18, 2025 | 1,051.00 | 1,051.00 | 1,000.00 | 1,003.00 | 1,003.00 | -4.57% | 117,070 |
| Aug 14, 2025 | 1,057.00 | 1,070.00 | 1,020.00 | 1,051.00 | 1,051.00 | -0.57% | 68,540 |
| Aug 13, 2025 | 1,059.00 | 1,095.00 | 1,026.00 | 1,057.00 | 1,057.00 | -0.09% | 84,212 |
| Aug 12, 2025 | 1,091.00 | 1,100.00 | 1,050.00 | 1,058.00 | 1,058.00 | -3.02% | 145,586 |
| Aug 11, 2025 | 1,080.00 | 1,150.00 | 1,059.00 | 1,091.00 | 1,091.00 | 1.30% | 317,456 |
| Aug 8, 2025 | 1,055.00 | 1,091.00 | 1,033.00 | 1,077.00 | 1,077.00 | 2.18% | 151,094 |
| Aug 7, 2025 | 1,053.00 | 1,069.00 | 1,021.00 | 1,054.00 | 1,054.00 | 0.09% | 151,512 |
| Aug 6, 2025 | 1,045.00 | 1,074.00 | 1,009.00 | 1,053.00 | 1,053.00 | - | 180,403 |
| Aug 5, 2025 | 1,065.00 | 1,113.00 | 1,040.00 | 1,053.00 | 1,053.00 | -0.94% | 180,605 |
| Aug 4, 2025 | 1,117.00 | 1,117.00 | 1,006.00 | 1,063.00 | 1,063.00 | -4.92% | 464,443 |
| Aug 1, 2025 | 1,211.00 | 1,211.00 | 1,105.00 | 1,118.00 | 1,118.00 | -6.91% | 436,683 |
| Jul 31, 2025 | 1,326.00 | 1,330.00 | 1,186.00 | 1,201.00 | 1,201.00 | -9.43% | 672,224 |
| Jul 30, 2025 | 1,338.00 | 1,471.00 | 1,300.00 | 1,326.00 | 1,326.00 | -3.63% | 1,148,075 |
| Jul 29, 2025 | 1,545.00 | 1,655.00 | 1,353.00 | 1,376.00 | 1,376.00 | -2.06% | 2,695,674 |
| Jul 28, 2025 | 1,231.00 | 1,626.00 | 1,174.00 | 1,405.00 | 1,405.00 | 12.31% | 12,610,270 |
| Jul 25, 2025 | 1,487.00 | 1,675.00 | 1,250.00 | 1,251.00 | 1,251.00 | -5.51% | 8,810,298 |
| Jul 24, 2025 | 1,010.00 | 1,324.00 | 1,005.00 | 1,324.00 | 1,324.00 | 29.93% | 1,224,934 |
| Jul 23, 2025 | 1,023.00 | 1,029.00 | 966.00 | 1,019.00 | 1,019.00 | -0.29% | 288,851 |
| Jul 22, 2025 | 1,000.00 | 1,150.00 | 985.00 | 1,022.00 | 1,022.00 | 2.20% | 1,419,559 |
| Jul 21, 2025 | 926.00 | 1,174.00 | 911.00 | 1,000.00 | 1,000.00 | 9.53% | 3,828,042 |
| Jul 18, 2025 | 883.00 | 970.00 | 870.00 | 913.00 | 913.00 | 3.40% | 408,601 |
| Jul 17, 2025 | 889.00 | 1,070.00 | 875.00 | 883.00 | 883.00 | -0.23% | 2,084,479 |
| Jul 16, 2025 | 904.00 | 906.00 | 879.00 | 885.00 | 885.00 | -0.67% | 40,357 |
| Jul 15, 2025 | 897.00 | 915.00 | 891.00 | 891.00 | 891.00 | -1.55% | 58,862 |
| Jul 14, 2025 | 939.00 | 941.00 | 900.00 | 905.00 | 905.00 | -3.62% | 104,067 |
| Jul 11, 2025 | 904.00 | 956.00 | 904.00 | 939.00 | 939.00 | 3.87% | 77,538 |