Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 662.00 | 663.00 | 647.00 | 648.00 | 6,480.00 | 68,780 |
| 2024-01-05 | 665.00 | 668.00 | 655.00 | 659.00 | 6,590.00 | 124,170 |
| 2024-01-04 | 662.00 | 726.00 | 656.00 | 680.00 | 6,800.00 | 887,623 |
| 2024-01-03 | 647.00 | 648.00 | 640.00 | 645.00 | 6,450.00 | 28,762 |
| 2024-01-02 | 643.00 | 649.00 | 640.00 | 647.00 | 6,470.00 | 30,113 |
| 2023-12-28 | 634.00 | 644.00 | 634.00 | 641.00 | 6,410.00 | 33,649 |
| 2023-12-27 | 640.00 | 643.00 | 632.00 | 635.00 | 6,350.00 | 37,219 |
| 2023-12-26 | 644.00 | 645.00 | 634.00 | 637.00 | 6,370.00 | 45,911 |
| 2023-12-22 | 650.00 | 651.00 | 640.00 | 644.00 | 6,440.00 | 39,522 |
| 2023-12-21 | 654.00 | 654.00 | 646.00 | 650.00 | 6,500.00 | 47,641 |
| 2023-12-20 | 651.00 | 655.00 | 647.00 | 650.00 | 6,500.00 | 32,423 |
| 2023-12-19 | 660.00 | 660.00 | 645.00 | 650.00 | 6,500.00 | 42,008 |
| 2023-12-18 | 655.00 | 657.00 | 650.00 | 655.00 | 6,550.00 | 16,853 |
| 2023-12-15 | 643.00 | 655.00 | 643.00 | 652.00 | 6,520.00 | 50,037 |
| 2023-12-14 | 648.00 | 659.00 | 639.00 | 641.00 | 6,410.00 | 67,829 |
| 2023-12-13 | 658.00 | 662.00 | 645.00 | 646.00 | 6,460.00 | 60,639 |
| 2023-12-12 | 658.00 | 662.00 | 655.00 | 657.00 | 6,570.00 | 32,303 |
| 2023-12-11 | 658.00 | 666.00 | 654.00 | 658.00 | 6,580.00 | 40,274 |
| 2023-12-08 | 652.00 | 661.00 | 651.00 | 660.00 | 6,600.00 | 25,403 |
| 2023-12-07 | 662.00 | 663.00 | 650.00 | 651.00 | 6,510.00 | 57,000 |
| 2023-12-06 | 665.00 | 669.00 | 660.00 | 664.00 | 6,640.00 | 33,270 |
| 2023-12-05 | 669.00 | 673.00 | 663.00 | 663.00 | 6,630.00 | 55,190 |
| 2023-12-04 | 677.00 | 677.00 | 664.00 | 670.00 | 6,700.00 | 53,709 |
| 2023-12-01 | 679.00 | 680.00 | 667.00 | 667.00 | 6,670.00 | 74,953 |
| 2023-11-30 | 678.00 | 682.00 | 672.00 | 679.00 | 6,790.00 | 34,689 |
| 2023-11-29 | 700.00 | 710.00 | 673.00 | 676.00 | 6,760.00 | 153,440 |
| 2023-11-28 | 685.00 | 690.00 | 677.00 | 679.00 | 6,790.00 | 46,924 |
| 2023-11-27 | 694.00 | 701.00 | 685.00 | 685.00 | 6,850.00 | 59,408 |
| 2023-11-24 | 684.00 | 715.00 | 681.00 | 698.00 | 6,980.00 | 70,735 |
| 2023-11-23 | 693.00 | 699.00 | 681.00 | 684.00 | 6,840.00 | 62,917 |
| 2023-11-22 | 705.00 | 710.00 | 692.00 | 692.00 | 6,920.00 | 78,572 |
| 2023-11-21 | 698.00 | 708.00 | 693.00 | 706.00 | 7,060.00 | 54,349 |
| 2023-11-20 | 681.00 | 703.00 | 680.00 | 696.00 | 6,960.00 | 109,092 |
| 2023-11-17 | 677.00 | 687.00 | 665.00 | 681.00 | 6,810.00 | 133,222 |
| 2023-11-16 | 683.00 | 687.00 | 675.00 | 681.00 | 6,810.00 | 76,911 |
| 2023-11-15 | 676.00 | 684.00 | 671.00 | 683.00 | 6,830.00 | 120,551 |
| 2023-11-14 | 695.00 | 697.00 | 676.00 | 678.00 | 6,780.00 | 148,392 |
| 2023-11-13 | 672.00 | 708.00 | 666.00 | 684.00 | 6,840.00 | 236,999 |
| 2023-11-10 | 679.00 | 682.00 | 664.00 | 667.00 | 6,670.00 | 103,601 |
| 2023-11-09 | 686.00 | 691.00 | 662.00 | 680.00 | 6,800.00 | 129,369 |
| 2023-11-08 | 699.00 | 714.00 | 683.00 | 687.00 | 6,870.00 | 239,970 |
| 2023-11-07 | 756.00 | 759.00 | 705.00 | 713.00 | 7,130.00 | 313,709 |
| 2023-11-06 | 771.00 | 771.00 | 743.00 | 754.00 | 7,540.00 | 274,171 |
| 2023-11-03 | 776.00 | 785.00 | 746.00 | 767.00 | 7,670.00 | 279,049 |
| 2023-11-02 | 761.00 | 786.00 | 760.00 | 776.00 | 7,760.00 | 313,224 |
| 2023-11-01 | 784.00 | 803.00 | 756.00 | 773.00 | 7,730.00 | 508,635 |
| 2023-10-31 | 790.00 | 794.00 | 740.00 | 746.00 | 7,460.00 | 602,235 |
| 2023-10-30 | 749.00 | 850.00 | 745.00 | 813.00 | 8,130.00 | 2,155,342 |
| 2023-10-27 | 770.00 | 774.00 | 732.00 | 749.00 | 7,490.00 | 354,586 |
| 2023-10-26 | 808.00 | 820.00 | 753.00 | 759.00 | 7,590.00 | 560,156 |
| 2023-10-25 | 750.00 | 839.00 | 746.00 | 790.00 | 7,900.00 | 862,661 |
| 2023-10-24 | 750.00 | 784.00 | 720.00 | 770.00 | 7,700.00 | 512,483 |
| 2023-10-23 | 831.00 | 846.00 | 770.00 | 781.00 | 7,810.00 | 733,754 |
| 2023-10-20 | 902.00 | 965.00 | 815.00 | 833.00 | 8,330.00 | 2,844,411 |
| 2023-10-19 | 845.00 | 1,033.00 | 845.00 | 887.00 | 8,870.00 | 10,711,970 |
| 2023-10-18 | 834.00 | 897.00 | 794.00 | 850.00 | 8,500.00 | 1,810,753 |
| 2023-10-17 | 830.00 | 912.00 | 804.00 | 831.00 | 8,310.00 | 3,100,031 |
| 2023-10-16 | 805.00 | 915.00 | 721.00 | 796.00 | 7,960.00 | 5,617,252 |
| 2023-10-13 | 715.00 | 843.00 | 694.00 | 762.00 | 7,620.00 | 2,822,273 |
| 2023-10-12 | 728.00 | 728.00 | 690.00 | 710.00 | 7,100.00 | 261,521 |
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.