Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 670.00 | 748.00 | 663.00 | 728.00 | 7,280.00 | 706,432 |
| 2023-10-10 | 682.00 | 749.00 | 662.00 | 720.00 | 7,200.00 | 1,718,822 |
| 2023-10-06 | 609.00 | 626.00 | 609.00 | 622.00 | 6,220.00 | 39,921 |
| 2023-10-05 | 624.00 | 627.00 | 614.00 | 618.00 | 6,180.00 | 24,048 |
| 2023-10-04 | 640.00 | 644.00 | 615.00 | 623.00 | 6,230.00 | 42,518 |
| 2023-09-27 | 634.00 | 642.00 | 628.00 | 641.00 | 6,410.00 | 23,228 |
| 2023-09-26 | 636.00 | 644.00 | 628.00 | 635.00 | 6,350.00 | 22,228 |
| 2023-09-25 | 657.00 | 658.00 | 635.00 | 640.00 | 6,400.00 | 24,458 |
| 2023-09-22 | 650.00 | 663.00 | 650.00 | 657.00 | 6,570.00 | 26,625 |
| 2023-09-21 | 678.00 | 678.00 | 652.00 | 660.00 | 6,600.00 | 38,928 |
| 2023-09-20 | 683.00 | 688.00 | 675.00 | 678.00 | 6,780.00 | 17,293 |
| 2023-09-19 | 694.00 | 697.00 | 677.00 | 683.00 | 6,830.00 | 45,685 |
| 2023-09-18 | 700.00 | 705.00 | 693.00 | 696.00 | 6,960.00 | 22,828 |
| 2023-09-15 | 695.00 | 712.00 | 688.00 | 699.00 | 6,990.00 | 58,150 |
| 2023-09-14 | 682.00 | 692.00 | 678.00 | 685.00 | 6,850.00 | 34,728 |
| 2023-09-13 | 725.00 | 725.00 | 680.00 | 686.00 | 6,860.00 | 98,197 |
| 2023-09-12 | 692.00 | 704.00 | 679.00 | 704.00 | 7,040.00 | 111,161 |
| 2023-09-11 | 693.00 | 700.00 | 687.00 | 692.00 | 6,920.00 | 30,916 |
| 2023-09-08 | 690.00 | 701.00 | 680.00 | 696.00 | 6,960.00 | 55,451 |
| 2023-09-07 | 690.00 | 710.00 | 667.00 | 697.00 | 6,970.00 | 143,799 |
| 2023-09-06 | 692.00 | 728.00 | 679.00 | 682.00 | 6,820.00 | 185,598 |
| 2023-09-05 | 666.00 | 676.00 | 665.00 | 675.00 | 6,750.00 | 20,660 |
| 2023-09-04 | 675.00 | 677.00 | 663.00 | 667.00 | 6,670.00 | 25,510 |
| 2023-09-01 | 670.00 | 679.00 | 662.00 | 674.00 | 6,740.00 | 42,979 |
| 2023-08-31 | 671.00 | 680.00 | 666.00 | 671.00 | 6,710.00 | 28,223 |
| 2023-08-30 | 675.00 | 675.00 | 664.00 | 671.00 | 6,710.00 | 32,888 |
| 2023-08-29 | 672.00 | 679.00 | 665.00 | 669.00 | 6,690.00 | 41,894 |
| 2023-08-28 | 646.00 | 671.00 | 646.00 | 670.00 | 6,700.00 | 55,129 |
| 2023-08-25 | 653.00 | 657.00 | 645.00 | 645.00 | 6,450.00 | 18,213 |
| 2023-08-24 | 645.00 | 658.00 | 645.00 | 658.00 | 6,580.00 | 30,416 |
| 2023-08-23 | 639.00 | 648.00 | 639.00 | 645.00 | 6,450.00 | 36,004 |
| 2023-08-22 | 640.00 | 646.00 | 633.00 | 644.00 | 6,440.00 | 24,342 |
| 2023-08-21 | 627.00 | 642.00 | 625.00 | 638.00 | 6,380.00 | 29,858 |
| 2023-08-18 | 625.00 | 631.00 | 617.00 | 625.00 | 6,250.00 | 36,445 |
| 2023-08-17 | 643.00 | 643.00 | 616.00 | 626.00 | 6,260.00 | 58,742 |
| 2023-08-16 | 656.00 | 662.00 | 637.00 | 645.00 | 6,450.00 | 79,800 |
| 2023-08-14 | 684.00 | 687.00 | 669.00 | 672.00 | 6,720.00 | 54,077 |
| 2023-08-11 | 684.00 | 704.00 | 678.00 | 692.00 | 6,920.00 | 49,404 |
| 2023-08-10 | 684.00 | 692.00 | 670.00 | 682.00 | 6,820.00 | 66,358 |
| 2023-08-09 | 662.00 | 692.00 | 658.00 | 674.00 | 6,740.00 | 49,597 |
| 2023-08-08 | 667.00 | 674.00 | 662.00 | 662.00 | 6,620.00 | 35,340 |
| 2023-08-07 | 663.00 | 667.00 | 650.00 | 663.00 | 6,630.00 | 15,426 |
| 2023-08-04 | 657.00 | 666.00 | 652.00 | 664.00 | 6,640.00 | 17,148 |
| 2023-08-03 | 656.00 | 658.00 | 643.00 | 656.00 | 6,560.00 | 25,107 |
| 2023-08-02 | 670.00 | 673.00 | 644.00 | 651.00 | 6,510.00 | 29,522 |
| 2023-08-01 | 669.00 | 676.00 | 655.00 | 671.00 | 6,710.00 | 45,603 |
| 2023-07-31 | 641.00 | 669.00 | 638.00 | 669.00 | 6,690.00 | 34,422 |
| 2023-07-28 | 629.00 | 645.00 | 628.00 | 643.00 | 6,430.00 | 26,975 |
| 2023-07-27 | 603.00 | 639.00 | 603.00 | 631.00 | 6,310.00 | 40,191 |
| 2023-07-26 | 630.00 | 640.00 | 606.00 | 609.00 | 6,090.00 | 125,666 |
| 2023-07-25 | 650.00 | 658.00 | 636.00 | 637.00 | 6,370.00 | 63,007 |
| 2023-07-24 | 681.00 | 684.00 | 655.00 | 660.00 | 6,600.00 | 69,252 |
| 2023-07-21 | 691.00 | 691.00 | 680.00 | 684.00 | 6,840.00 | 15,066 |
| 2023-07-20 | 680.00 | 693.00 | 680.00 | 690.00 | 6,900.00 | 24,165 |
| 2023-07-19 | 699.00 | 699.00 | 682.00 | 688.00 | 6,880.00 | 42,587 |
| 2023-07-18 | 699.00 | 703.00 | 692.00 | 692.00 | 6,920.00 | 46,332 |
| 2023-07-17 | 711.00 | 711.00 | 698.00 | 703.00 | 7,030.00 | 23,737 |
| 2023-07-14 | 715.00 | 715.00 | 700.00 | 707.00 | 7,070.00 | 31,128 |
| 2023-07-13 | 707.00 | 717.00 | 707.00 | 710.00 | 7,100.00 | 26,919 |
| 2023-07-12 | 706.00 | 712.00 | 705.00 | 709.00 | 7,090.00 | 20,530 |
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.