SCL Science Inc. 246960
KRX · South Korea · Health Technology
KRW 2,620.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,620.00 | 0.00% | KRW 2,600.00 | KRW 2,620.00 | KRW 2,470.00 | 124.07K |
| 2026-10-01 | KRW 2,620.00 | 0.00% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,505.00 | 97.26K |
| 2026-09-30 | KRW 2,620.00 | -6.26% | KRW 2,785.00 | KRW 2,785.00 | KRW 2,475.00 | 253.62K |
| 2026-09-29 | KRW 2,795.00 | -2.78% | KRW 2,920.00 | KRW 2,920.00 | KRW 2,580.00 | 388.86K |
| 2026-09-28 | KRW 2,875.00 | +5.70% | KRW 2,795.00 | KRW 2,900.00 | KRW 2,665.00 | 319.59K |
| 2026-09-23 | KRW 2,720.00 | +11.25% | KRW 2,445.00 | KRW 2,805.00 | KRW 2,420.00 | 477.15K |
| 2026-09-22 | KRW 2,445.00 | +0.82% | KRW 2,485.00 | KRW 2,490.00 | KRW 2,370.00 | 127.44K |
| 2026-09-21 | KRW 2,425.00 | +3.85% | KRW 2,305.00 | KRW 2,440.00 | KRW 2,275.00 | 194.14K |
| 2026-09-18 | KRW 2,335.00 | +3.32% | KRW 2,335.00 | KRW 2,355.00 | KRW 2,200.00 | 127.11K |
| 2026-09-17 | KRW 2,260.00 | -0.22% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,240.00 | 43.97K |
| 2026-09-16 | KRW 2,265.00 | +1.57% | KRW 2,215.00 | KRW 2,400.00 | KRW 2,215.00 | 122.13K |
| 2026-09-15 | KRW 2,230.00 | +1.59% | KRW 2,210.00 | KRW 2,280.00 | KRW 2,190.00 | 63.93K |
| 2026-09-14 | KRW 2,195.00 | -1.79% | KRW 2,235.00 | KRW 2,340.00 | KRW 2,170.00 | 101.22K |
| 2026-09-11 | KRW 2,235.00 | -5.10% | KRW 2,305.00 | KRW 2,355.00 | KRW 2,215.00 | 25.35K |
| 2026-09-10 | KRW 2,355.00 | +3.74% | KRW 2,270.00 | KRW 2,385.00 | KRW 2,200.00 | 73.41K |
| 2026-09-09 | KRW 2,270.00 | -2.37% | KRW 2,305.00 | KRW 2,335.00 | KRW 2,240.00 | 30.50K |
| 2026-09-08 | KRW 2,325.00 | +3.79% | KRW 2,240.00 | KRW 2,350.00 | KRW 2,235.00 | 58.79K |
| 2026-09-07 | KRW 2,240.00 | +0.22% | KRW 2,255.00 | KRW 2,370.00 | KRW 2,130.00 | 71.71K |
| 2026-09-04 | KRW 2,235.00 | -0.89% | KRW 2,255.00 | KRW 2,380.00 | KRW 2,205.00 | 41.85K |
| 2026-09-03 | KRW 2,255.00 | +0.45% | KRW 2,245.00 | KRW 2,290.00 | KRW 2,150.00 | 50.29K |
| 2026-09-02 | KRW 2,245.00 | -4.87% | KRW 2,355.00 | KRW 2,355.00 | KRW 2,210.00 | 61.40K |
| 2026-09-01 | KRW 2,360.00 | +2.61% | KRW 2,350.00 | KRW 2,385.00 | KRW 2,280.00 | 48.54K |
| 2026-08-31 | KRW 2,300.00 | +4.31% | KRW 2,205.00 | KRW 2,300.00 | KRW 2,175.00 | 47.63K |
| 2026-08-28 | KRW 2,205.00 | -4.13% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,185.00 | 58.28K |
| 2026-08-27 | KRW 2,300.00 | 0.00% | KRW 2,250.00 | KRW 2,360.00 | KRW 2,170.00 | 155.91K |
| 2026-08-26 | KRW 2,300.00 | +4.55% | KRW 2,200.00 | KRW 2,390.00 | KRW 2,160.00 | 260.75K |
| 2026-08-25 | KRW 2,200.00 | +8.64% | KRW 2,025.00 | KRW 2,275.00 | KRW 1,953.00 | 407.91K |
| 2026-08-24 | KRW 2,025.00 | +1.55% | KRW 2,115.00 | KRW 2,265.00 | KRW 1,994.00 | 330.49K |
| 2026-08-21 | KRW 1,994.00 | -0.80% | KRW 2,020.00 | KRW 2,080.00 | KRW 1,967.00 | 95.99K |
| 2026-08-20 | KRW 2,010.00 | -1.23% | KRW 2,190.00 | KRW 2,340.00 | KRW 1,999.00 | 284.71K |
| 2026-08-19 | KRW 2,035.00 | -0.73% | KRW 2,050.00 | KRW 2,065.00 | KRW 1,960.00 | 69.64K |
| 2026-08-18 | KRW 2,050.00 | +5.24% | KRW 1,948.00 | KRW 2,110.00 | KRW 1,839.00 | 224.71K |
| 2026-08-14 | KRW 1,948.00 | +5.13% | KRW 1,853.00 | KRW 1,948.00 | KRW 1,751.00 | 110.40K |
| 2026-08-13 | KRW 1,853.00 | -4.73% | KRW 1,969.00 | KRW 1,969.00 | KRW 1,826.00 | 91.15K |
| 2026-08-12 | KRW 1,945.00 | 0.00% | KRW 1,975.00 | KRW 1,977.00 | KRW 1,916.00 | 25.93K |
| 2026-08-11 | KRW 1,945.00 | +6.05% | KRW 1,834.00 | KRW 1,988.00 | KRW 1,794.00 | 141.99K |
| 2026-08-10 | KRW 1,834.00 | +8.01% | KRW 1,745.00 | KRW 1,839.00 | KRW 1,669.00 | 149.29K |
| 2026-08-07 | KRW 1,698.00 | +1.98% | KRW 1,665.00 | KRW 1,698.00 | KRW 1,620.00 | 89.48K |
| 2026-08-06 | KRW 1,665.00 | -0.72% | KRW 1,748.00 | KRW 1,748.00 | KRW 1,635.00 | 47.55K |
| 2026-08-05 | KRW 1,677.00 | -1.99% | KRW 1,714.00 | KRW 1,750.00 | KRW 1,677.00 | 65.86K |
| 2026-08-04 | KRW 1,711.00 | +4.39% | KRW 1,563.00 | KRW 1,723.00 | KRW 1,563.00 | 91.49K |
| 2026-08-03 | KRW 1,639.00 | +1.67% | KRW 1,630.00 | KRW 1,692.00 | KRW 1,592.00 | 232.75K |
| 2026-07-31 | KRW 1,612.00 | +9.21% | KRW 1,629.00 | KRW 1,629.00 | KRW 1,481.00 | 228.50K |
| 2026-07-30 | KRW 1,476.00 | +2.50% | KRW 1,440.00 | KRW 1,576.00 | KRW 1,429.00 | 102.36K |
| 2026-07-29 | KRW 1,440.00 | -7.81% | KRW 1,563.00 | KRW 1,636.00 | KRW 1,389.00 | 219.17K |
| 2026-07-28 | KRW 1,562.00 | -5.90% | KRW 1,650.00 | KRW 1,692.00 | KRW 1,558.00 | 49.11K |
| 2026-07-27 | KRW 1,660.00 | 0.00% | KRW 1,695.00 | KRW 1,710.00 | KRW 1,655.00 | 29.84K |
| 2026-07-24 | KRW 1,660.00 | +0.18% | KRW 1,700.00 | KRW 1,738.00 | KRW 1,623.00 | 11.91K |
| 2026-07-23 | KRW 1,657.00 | -0.66% | KRW 1,668.00 | KRW 1,703.00 | KRW 1,624.00 | 51.78K |
| 2026-07-22 | KRW 1,668.00 | -2.06% | KRW 1,748.00 | KRW 1,748.00 | KRW 1,663.00 | 34.94K |
| 2026-07-21 | KRW 1,703.00 | +6.24% | KRW 1,617.00 | KRW 1,748.00 | KRW 1,580.00 | 45.91K |
| 2026-07-20 | KRW 1,603.00 | -3.43% | KRW 1,669.00 | KRW 1,669.00 | KRW 1,583.00 | 54.07K |
| 2026-07-16 | KRW 1,660.00 | -4.05% | KRW 1,651.00 | KRW 1,722.00 | KRW 1,651.00 | 21.77K |
| 2026-07-15 | KRW 1,730.00 | +1.17% | KRW 1,749.00 | KRW 1,749.00 | KRW 1,690.00 | 30.27K |
| 2026-07-14 | KRW 1,710.00 | +1.18% | KRW 1,719.00 | KRW 1,719.00 | KRW 1,647.00 | 55.46K |
| 2026-07-13 | KRW 1,690.00 | -5.32% | KRW 1,780.00 | KRW 1,785.00 | KRW 1,689.00 | 80.26K |
| 2026-07-10 | KRW 1,785.00 | +2.59% | KRW 1,740.00 | KRW 1,800.00 | KRW 1,740.00 | 79.33K |
| 2026-07-09 | KRW 1,740.00 | -2.19% | KRW 1,779.00 | KRW 1,790.00 | KRW 1,682.00 | 57.08K |
| 2026-07-08 | KRW 1,779.00 | -0.28% | KRW 1,800.00 | KRW 1,946.00 | KRW 1,751.00 | 132.57K |
| 2026-07-07 | KRW 1,784.00 | +3.66% | KRW 1,745.00 | KRW 1,798.00 | KRW 1,688.00 | 26.69K |
| 2026-07-06 | KRW 1,721.00 | +1.29% | KRW 1,748.00 | KRW 1,748.00 | KRW 1,696.00 | 20.30K |
| 2026-07-03 | KRW 1,699.00 | -1.05% | KRW 1,749.00 | KRW 1,749.00 | KRW 1,663.00 | 17.35K |
| 2026-07-02 | KRW 1,717.00 | 0.00% | KRW 1,719.00 | KRW 1,719.00 | KRW 1,625.00 | 12.04K |
| 2026-07-01 | KRW 1,717.00 | +2.20% | KRW 1,749.00 | KRW 1,749.00 | KRW 1,672.00 | 8.51K |
| 2026-06-30 | KRW 1,680.00 | +1.82% | KRW 1,650.00 | KRW 1,729.00 | KRW 1,635.00 | 23.96K |
| 2026-06-29 | KRW 1,650.00 | +6.04% | KRW 1,571.00 | KRW 1,676.00 | KRW 1,568.00 | 32.76K |
| 2026-06-26 | KRW 1,556.00 | -6.66% | KRW 1,602.00 | KRW 1,661.00 | KRW 1,504.00 | 76.45K |
| 2026-06-25 | KRW 1,667.00 | +7.41% | KRW 1,539.00 | KRW 1,690.00 | KRW 1,539.00 | 70.65K |
| 2026-06-24 | KRW 1,552.00 | -0.51% | KRW 1,568.00 | KRW 1,570.00 | KRW 1,507.00 | 58.59K |
| 2026-06-23 | KRW 1,560.00 | -6.02% | KRW 1,574.00 | KRW 1,643.00 | KRW 1,505.00 | 44.75K |
| 2026-06-22 | KRW 1,660.00 | -2.47% | KRW 1,702.00 | KRW 1,737.00 | KRW 1,634.00 | 59.10K |
| 2026-06-19 | KRW 1,702.00 | -4.60% | KRW 1,836.00 | KRW 1,836.00 | KRW 1,680.00 | 68.85K |
| 2026-06-18 | KRW 1,784.00 | -3.52% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,766.00 | 133.59K |
| 2026-06-17 | KRW 1,849.00 | +6.08% | KRW 1,753.00 | KRW 1,890.00 | KRW 1,706.00 | 98.31K |
| 2026-06-16 | KRW 1,743.00 | +2.35% | KRW 1,703.00 | KRW 1,745.00 | KRW 1,665.00 | 97.92K |
| 2026-06-15 | KRW 1,703.00 | -2.69% | KRW 1,799.00 | KRW 1,799.00 | KRW 1,690.00 | 42.12K |
| 2026-06-12 | KRW 1,750.00 | -1.13% | KRW 1,732.00 | KRW 1,799.00 | KRW 1,702.00 | 31.27K |
| 2026-06-11 | KRW 1,770.00 | -0.56% | KRW 1,770.00 | KRW 1,815.00 | KRW 1,725.00 | 28.48K |
| 2026-06-10 | KRW 1,780.00 | +1.14% | KRW 1,790.00 | KRW 1,850.00 | KRW 1,725.00 | 54.37K |
| 2026-06-09 | KRW 1,760.00 | +3.17% | KRW 1,769.00 | KRW 1,800.00 | KRW 1,713.00 | 73.51K |
| 2026-06-08 | KRW 1,706.00 | -5.69% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,653.00 | 27.20K |
| 2026-06-05 | KRW 1,809.00 | -3.21% | KRW 1,895.00 | KRW 1,900.00 | KRW 1,750.00 | 40.70K |
| 2026-06-04 | KRW 1,869.00 | -0.27% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,774.00 | 44.49K |
| 2026-06-02 | KRW 1,874.00 | +0.16% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,806.00 | 46.50K |
| 2026-06-01 | KRW 1,871.00 | +5.11% | KRW 1,795.00 | KRW 1,900.00 | KRW 1,719.00 | 96.02K |
| 2026-05-29 | KRW 1,780.00 | +5.95% | KRW 1,699.00 | KRW 1,810.00 | KRW 1,680.00 | 102.73K |
| 2026-05-28 | KRW 1,680.00 | +0.48% | KRW 1,657.00 | KRW 1,695.00 | KRW 1,612.00 | 64.27K |
| 2026-05-27 | KRW 1,672.00 | -1.99% | KRW 1,711.00 | KRW 1,766.00 | KRW 1,653.00 | 91.78K |
| 2026-05-26 | KRW 1,706.00 | -4.75% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,706.00 | 56.74K |
| 2026-05-22 | KRW 1,791.00 | -0.72% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,788.00 | 49.92K |