Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 582.00 | 586.00 | 580.00 | 581.00 | 5,810.00 | 32,122 |
| 2024-07-02 | 590.00 | 595.00 | 584.00 | 584.00 | 5,840.00 | 44,912 |
| 2024-07-01 | 588.00 | 595.00 | 588.00 | 588.00 | 5,880.00 | 23,121 |
| 2024-06-28 | 588.00 | 598.00 | 585.00 | 588.00 | 5,880.00 | 29,761 |
| 2024-06-27 | 589.00 | 591.00 | 587.00 | 588.00 | 5,880.00 | 33,172 |
| 2024-06-26 | 591.00 | 593.00 | 587.00 | 589.00 | 5,890.00 | 22,973 |
| 2024-06-25 | 587.00 | 594.00 | 586.00 | 591.00 | 5,910.00 | 31,117 |
| 2024-06-24 | 604.00 | 606.00 | 588.00 | 589.00 | 5,890.00 | 137,445 |
| 2024-06-21 | 610.00 | 613.00 | 604.00 | 604.00 | 6,040.00 | 87,501 |
| 2024-06-20 | 608.00 | 611.00 | 606.00 | 610.00 | 6,100.00 | 76,402 |
| 2024-06-19 | 608.00 | 617.00 | 607.00 | 608.00 | 6,080.00 | 61,510 |
| 2024-06-18 | 605.00 | 618.00 | 605.00 | 608.00 | 6,080.00 | 136,700 |
| 2024-06-17 | 608.00 | 611.00 | 605.00 | 606.00 | 6,060.00 | 70,308 |
| 2024-06-14 | 611.00 | 611.00 | 605.00 | 608.00 | 6,080.00 | 85,907 |
| 2024-06-13 | 608.00 | 613.00 | 607.00 | 610.00 | 6,100.00 | 84,621 |
| 2024-06-12 | 609.00 | 616.00 | 607.00 | 608.00 | 6,080.00 | 113,939 |
| 2024-06-11 | 613.00 | 616.00 | 609.00 | 609.00 | 6,090.00 | 119,470 |
| 2024-06-10 | 619.00 | 626.00 | 610.00 | 611.00 | 6,110.00 | 216,923 |
| 2024-06-07 | 649.00 | 665.00 | 619.00 | 619.00 | 6,190.00 | 526,486 |
| 2024-06-05 | 690.00 | 697.00 | 647.00 | 652.00 | 6,520.00 | 845,796 |
| 2024-06-04 | 687.00 | 835.00 | 675.00 | 683.00 | 6,830.00 | 5,516,421 |
| 2024-06-03 | 608.00 | 726.00 | 607.00 | 709.00 | 7,090.00 | 4,297,044 |
| 2024-05-31 | 604.00 | 612.00 | 604.00 | 608.00 | 6,080.00 | 36,129 |
| 2024-05-30 | 616.00 | 618.00 | 609.00 | 610.00 | 6,100.00 | 42,904 |
| 2024-05-29 | 622.00 | 624.00 | 615.00 | 616.00 | 6,160.00 | 50,369 |
| 2024-05-28 | 623.00 | 625.00 | 617.00 | 621.00 | 6,210.00 | 26,029 |
| 2024-05-27 | 620.00 | 623.00 | 616.00 | 620.00 | 6,200.00 | 44,702 |
| 2024-05-24 | 625.00 | 627.00 | 620.00 | 620.00 | 6,200.00 | 73,581 |
| 2024-05-23 | 635.00 | 635.00 | 627.00 | 628.00 | 6,280.00 | 58,920 |
| 2024-05-22 | 644.00 | 645.00 | 627.00 | 632.00 | 6,320.00 | 69,009 |
| 2024-05-21 | 653.00 | 655.00 | 640.00 | 643.00 | 6,430.00 | 40,261 |
| 2024-05-20 | 643.00 | 653.00 | 641.00 | 650.00 | 6,500.00 | 53,073 |
| 2024-05-17 | 648.00 | 649.00 | 641.00 | 643.00 | 6,430.00 | 33,558 |
| 2024-05-16 | 646.00 | 648.00 | 640.00 | 647.00 | 6,470.00 | 62,108 |
| 2024-05-14 | 644.00 | 647.00 | 641.00 | 644.00 | 6,440.00 | 36,741 |
| 2024-05-13 | 640.00 | 647.00 | 639.00 | 642.00 | 6,420.00 | 23,883 |
| 2024-05-10 | 647.00 | 654.00 | 640.00 | 644.00 | 6,440.00 | 40,865 |
| 2024-05-09 | 641.00 | 653.00 | 641.00 | 645.00 | 6,450.00 | 58,570 |
| 2024-05-08 | 643.00 | 647.00 | 634.00 | 642.00 | 6,420.00 | 29,959 |
| 2024-05-07 | 638.00 | 645.00 | 637.00 | 643.00 | 6,430.00 | 39,133 |
| 2024-05-03 | 639.00 | 646.00 | 635.00 | 641.00 | 6,410.00 | 47,271 |
| 2024-05-02 | 642.00 | 642.00 | 631.00 | 634.00 | 6,340.00 | 53,627 |
| 2024-04-30 | 632.00 | 638.00 | 628.00 | 636.00 | 6,360.00 | 39,399 |
| 2024-04-29 | 630.00 | 633.00 | 626.00 | 632.00 | 6,320.00 | 53,827 |
| 2024-04-26 | 637.00 | 640.00 | 629.00 | 630.00 | 6,300.00 | 77,375 |
| 2024-04-25 | 642.00 | 677.00 | 630.00 | 637.00 | 6,370.00 | 162,488 |
| 2024-04-24 | 639.00 | 647.00 | 639.00 | 642.00 | 6,420.00 | 53,242 |
| 2024-04-23 | 637.00 | 657.00 | 637.00 | 639.00 | 6,390.00 | 81,270 |
| 2024-04-22 | 653.00 | 653.00 | 640.00 | 641.00 | 6,410.00 | 160,542 |
| 2024-04-19 | 644.00 | 695.00 | 641.00 | 657.00 | 6,570.00 | 958,749 |
| 2024-04-18 | 649.00 | 657.00 | 643.00 | 644.00 | 6,440.00 | 138,871 |
| 2024-04-17 | 657.00 | 664.00 | 649.00 | 659.00 | 6,590.00 | 106,829 |
| 2024-04-16 | 656.00 | 670.00 | 647.00 | 659.00 | 6,590.00 | 181,349 |
| 2024-04-15 | 664.00 | 695.00 | 654.00 | 656.00 | 6,560.00 | 545,486 |
| 2024-04-12 | 640.00 | 654.00 | 638.00 | 652.00 | 6,520.00 | 92,550 |
| 2024-04-11 | 660.00 | 664.00 | 642.00 | 643.00 | 6,430.00 | 117,933 |
| 2024-04-09 | 648.00 | 665.00 | 639.00 | 660.00 | 6,600.00 | 152,055 |
| 2024-04-08 | 658.00 | 675.00 | 642.00 | 649.00 | 6,490.00 | 186,690 |
| 2024-04-05 | 635.00 | 710.00 | 635.00 | 658.00 | 6,580.00 | 1,335,248 |
| 2024-04-04 | 635.00 | 640.00 | 629.00 | 629.00 | 6,290.00 | 65,417 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 10.0000 KRW |
| 2019-12-27 | 2.3000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.