Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 657.00 | 663.00 | 635.00 | 635.00 | 6,350.00 | 201,567 |
| 2024-04-02 | 628.00 | 655.00 | 625.00 | 655.00 | 6,550.00 | 221,350 |
| 2024-04-01 | 626.00 | 634.00 | 625.00 | 630.00 | 6,300.00 | 22,063 |
| 2024-03-29 | 628.00 | 635.00 | 627.00 | 629.00 | 6,290.00 | 30,813 |
| 2024-03-28 | 629.00 | 632.00 | 625.00 | 630.00 | 6,300.00 | 39,337 |
| 2024-03-27 | 642.00 | 642.00 | 628.00 | 629.00 | 6,290.00 | 45,334 |
| 2024-03-26 | 630.00 | 641.00 | 629.00 | 640.00 | 6,400.00 | 61,558 |
| 2024-03-25 | 621.00 | 630.00 | 619.00 | 629.00 | 6,290.00 | 67,117 |
| 2024-03-22 | 624.00 | 631.00 | 619.00 | 624.00 | 6,240.00 | 61,636 |
| 2024-03-21 | 620.00 | 625.00 | 620.00 | 621.00 | 6,210.00 | 47,379 |
| 2024-03-20 | 620.00 | 624.00 | 619.00 | 619.00 | 6,190.00 | 40,143 |
| 2024-03-19 | 627.00 | 629.00 | 618.00 | 619.00 | 6,190.00 | 39,116 |
| 2024-03-18 | 620.00 | 625.00 | 620.00 | 624.00 | 6,240.00 | 30,121 |
| 2024-03-15 | 635.00 | 644.00 | 620.00 | 620.00 | 6,200.00 | 105,998 |
| 2024-03-14 | 632.00 | 641.00 | 626.00 | 633.00 | 6,330.00 | 41,569 |
| 2024-03-13 | 630.00 | 635.00 | 625.00 | 632.00 | 6,320.00 | 27,247 |
| 2024-03-12 | 631.00 | 635.00 | 625.00 | 630.00 | 6,300.00 | 41,434 |
| 2024-03-11 | 624.00 | 633.00 | 620.00 | 630.00 | 6,300.00 | 37,946 |
| 2024-03-08 | 626.00 | 630.00 | 622.00 | 624.00 | 6,240.00 | 49,409 |
| 2024-03-07 | 636.00 | 638.00 | 625.00 | 625.00 | 6,250.00 | 65,967 |
| 2024-03-06 | 640.00 | 643.00 | 635.00 | 636.00 | 6,360.00 | 59,823 |
| 2024-03-05 | 650.00 | 650.00 | 640.00 | 641.00 | 6,410.00 | 19,083 |
| 2024-03-04 | 642.00 | 658.00 | 641.00 | 647.00 | 6,470.00 | 49,496 |
| 2024-02-29 | 642.00 | 647.00 | 638.00 | 641.00 | 6,410.00 | 64,795 |
| 2024-02-28 | 642.00 | 649.00 | 641.00 | 642.00 | 6,420.00 | 36,747 |
| 2024-02-27 | 653.00 | 655.00 | 638.00 | 642.00 | 6,420.00 | 123,040 |
| 2024-02-26 | 663.00 | 664.00 | 647.00 | 655.00 | 6,550.00 | 71,574 |
| 2024-02-23 | 675.00 | 675.00 | 656.00 | 662.00 | 6,620.00 | 116,015 |
| 2024-02-22 | 666.00 | 680.00 | 666.00 | 670.00 | 6,700.00 | 58,142 |
| 2024-02-21 | 670.00 | 680.00 | 666.00 | 666.00 | 6,660.00 | 64,814 |
| 2024-02-20 | 683.00 | 687.00 | 674.00 | 674.00 | 6,740.00 | 54,962 |
| 2024-02-19 | 671.00 | 687.00 | 669.00 | 677.00 | 6,770.00 | 68,841 |
| 2024-02-16 | 683.00 | 684.00 | 668.00 | 671.00 | 6,710.00 | 94,255 |
| 2024-02-15 | 684.00 | 686.00 | 674.00 | 685.00 | 6,850.00 | 58,787 |
| 2024-02-14 | 671.00 | 692.00 | 666.00 | 686.00 | 6,860.00 | 124,492 |
| 2024-02-13 | 665.00 | 676.00 | 662.00 | 671.00 | 6,710.00 | 85,925 |
| 2024-02-08 | 657.00 | 667.00 | 657.00 | 664.00 | 6,640.00 | 51,595 |
| 2024-02-07 | 660.00 | 665.00 | 655.00 | 663.00 | 6,630.00 | 64,839 |
| 2024-02-06 | 668.00 | 669.00 | 654.00 | 660.00 | 6,600.00 | 88,720 |
| 2024-02-05 | 681.00 | 681.00 | 663.00 | 665.00 | 6,650.00 | 89,496 |
| 2024-02-02 | 668.00 | 679.00 | 668.00 | 676.00 | 6,760.00 | 70,673 |
| 2024-02-01 | 661.00 | 677.00 | 656.00 | 669.00 | 6,690.00 | 105,213 |
| 2024-01-31 | 669.00 | 675.00 | 654.00 | 663.00 | 6,630.00 | 158,567 |
| 2024-01-30 | 686.00 | 699.00 | 665.00 | 670.00 | 6,700.00 | 168,069 |
| 2024-01-29 | 703.00 | 713.00 | 686.00 | 689.00 | 6,890.00 | 282,652 |
| 2024-01-26 | 686.00 | 697.00 | 681.00 | 696.00 | 6,960.00 | 99,390 |
| 2024-01-25 | 699.00 | 702.00 | 680.00 | 686.00 | 6,860.00 | 203,664 |
| 2024-01-24 | 701.00 | 712.00 | 695.00 | 699.00 | 6,990.00 | 204,255 |
| 2024-01-23 | 708.00 | 725.00 | 699.00 | 700.00 | 7,000.00 | 264,668 |
| 2024-01-22 | 715.00 | 734.00 | 697.00 | 716.00 | 7,160.00 | 615,180 |
| 2024-01-19 | 735.00 | 760.00 | 711.00 | 718.00 | 7,180.00 | 504,180 |
| 2024-01-18 | 760.00 | 791.00 | 728.00 | 753.00 | 7,530.00 | 959,351 |
| 2024-01-17 | 750.00 | 869.00 | 740.00 | 770.00 | 7,700.00 | 4,636,416 |
| 2024-01-16 | 878.00 | 950.00 | 770.00 | 770.00 | 7,700.00 | 10,393,880 |
| 2024-01-15 | 681.00 | 843.00 | 658.00 | 770.00 | 7,700.00 | 8,670,846 |
| 2024-01-12 | 658.00 | 678.00 | 653.00 | 664.00 | 6,640.00 | 257,193 |
| 2024-01-11 | 652.00 | 656.00 | 648.00 | 651.00 | 6,510.00 | 33,737 |
| 2024-01-10 | 661.00 | 669.00 | 650.00 | 650.00 | 6,500.00 | 101,017 |
| 2024-01-09 | 646.00 | 675.00 | 643.00 | 655.00 | 6,550.00 | 156,459 |
| 2024-01-08 | 662.00 | 663.00 | 647.00 | 648.00 | 6,480.00 | 68,780 |
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.