Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 700.00 | 714.00 | 700.00 | 708.00 | 7,080.00 | 21,421 |
| 2023-07-10 | 700.00 | 715.00 | 699.00 | 704.00 | 7,040.00 | 22,574 |
| 2023-07-07 | 695.00 | 707.00 | 686.00 | 706.00 | 7,060.00 | 46,402 |
| 2023-07-06 | 725.00 | 727.00 | 701.00 | 707.00 | 7,070.00 | 57,761 |
| 2023-07-05 | 745.00 | 748.00 | 722.00 | 725.00 | 7,250.00 | 91,917 |
| 2023-07-04 | 742.00 | 746.00 | 740.00 | 744.00 | 7,440.00 | 20,990 |
| 2023-07-03 | 739.00 | 748.00 | 739.00 | 742.00 | 7,420.00 | 21,241 |
| 2023-06-30 | 740.00 | 750.00 | 735.00 | 739.00 | 7,390.00 | 27,583 |
| 2023-06-29 | 769.00 | 770.00 | 740.00 | 740.00 | 7,400.00 | 121,480 |
| 2023-06-28 | 768.00 | 773.00 | 767.00 | 767.00 | 7,670.00 | 45,389 |
| 2023-06-27 | 772.00 | 772.00 | 767.00 | 769.00 | 7,690.00 | 33,891 |
| 2023-06-26 | 777.00 | 779.00 | 770.00 | 770.00 | 7,700.00 | 39,754 |
| 2023-06-23 | 786.00 | 786.00 | 774.00 | 774.00 | 7,740.00 | 35,069 |
| 2023-06-22 | 778.00 | 787.00 | 777.00 | 779.00 | 7,790.00 | 43,177 |
| 2023-06-21 | 788.00 | 788.00 | 775.00 | 781.00 | 7,810.00 | 65,616 |
| 2023-06-20 | 781.00 | 793.00 | 781.00 | 788.00 | 7,880.00 | 58,871 |
| 2023-06-19 | 779.00 | 785.00 | 778.00 | 784.00 | 7,840.00 | 41,508 |
| 2023-06-16 | 779.00 | 785.00 | 772.00 | 780.00 | 7,800.00 | 35,825 |
| 2023-06-15 | 774.00 | 784.00 | 774.00 | 778.00 | 7,780.00 | 36,630 |
| 2023-06-14 | 785.00 | 785.00 | 777.00 | 778.00 | 7,780.00 | 39,558 |
| 2023-06-13 | 787.00 | 791.00 | 780.00 | 781.00 | 7,810.00 | 47,044 |
| 2023-06-12 | 788.00 | 791.00 | 783.00 | 787.00 | 7,870.00 | 27,904 |
| 2023-06-09 | 789.00 | 790.00 | 784.00 | 785.00 | 7,850.00 | 28,176 |
| 2023-06-08 | 797.00 | 797.00 | 784.00 | 785.00 | 7,850.00 | 33,571 |
| 2023-06-07 | 790.00 | 795.00 | 787.00 | 791.00 | 7,910.00 | 33,668 |
| 2023-06-05 | 786.00 | 791.00 | 782.00 | 789.00 | 7,890.00 | 27,789 |
| 2023-06-02 | 781.00 | 785.00 | 780.00 | 783.00 | 7,830.00 | 45,303 |
| 2023-06-01 | 783.00 | 785.00 | 779.00 | 782.00 | 7,820.00 | 40,727 |
| 2023-05-31 | 779.00 | 789.00 | 779.00 | 784.00 | 7,840.00 | 25,480 |
| 2023-05-30 | 781.00 | 786.00 | 776.00 | 784.00 | 7,840.00 | 67,236 |
| 2023-05-26 | 795.00 | 795.00 | 782.00 | 783.00 | 7,830.00 | 47,788 |
| 2023-05-25 | 800.00 | 806.00 | 790.00 | 792.00 | 7,920.00 | 54,504 |
| 2023-05-24 | 796.00 | 806.00 | 795.00 | 804.00 | 8,040.00 | 50,901 |
| 2023-05-23 | 800.00 | 805.00 | 799.00 | 800.00 | 8,000.00 | 28,399 |
| 2023-05-22 | 795.00 | 801.00 | 783.00 | 799.00 | 7,990.00 | 42,988 |
| 2023-05-19 | 796.00 | 801.00 | 790.00 | 793.00 | 7,930.00 | 40,257 |
| 2023-05-18 | 788.00 | 794.00 | 784.00 | 794.00 | 7,940.00 | 47,437 |
| 2023-05-17 | 779.00 | 789.00 | 779.00 | 787.00 | 7,870.00 | 38,459 |
| 2023-05-16 | 779.00 | 791.00 | 777.00 | 781.00 | 7,810.00 | 48,000 |
| 2023-05-15 | 781.00 | 793.00 | 777.00 | 782.00 | 7,820.00 | 110,961 |
| 2023-05-12 | 802.00 | 805.00 | 785.00 | 786.00 | 7,860.00 | 110,051 |
| 2023-05-11 | 820.00 | 828.00 | 800.00 | 801.00 | 8,010.00 | 189,547 |
| 2023-05-10 | 815.00 | 860.00 | 810.00 | 836.00 | 8,360.00 | 566,956 |
| 2023-05-09 | 822.00 | 854.00 | 801.00 | 804.00 | 8,040.00 | 596,176 |
| 2023-05-08 | 789.00 | 807.00 | 789.00 | 801.00 | 8,010.00 | 43,504 |
| 2023-05-04 | 785.00 | 792.00 | 782.00 | 788.00 | 7,880.00 | 26,841 |
| 2023-05-03 | 783.00 | 799.00 | 783.00 | 792.00 | 7,920.00 | 22,439 |
| 2023-05-02 | 790.00 | 810.00 | 789.00 | 791.00 | 7,910.00 | 38,407 |
| 2023-04-28 | 785.00 | 792.00 | 775.00 | 788.00 | 7,880.00 | 39,283 |
| 2023-04-27 | 776.00 | 785.00 | 771.00 | 777.00 | 7,770.00 | 43,268 |
| 2023-04-26 | 777.00 | 800.00 | 777.00 | 787.00 | 7,870.00 | 36,953 |
| 2023-04-25 | 796.00 | 803.00 | 785.00 | 787.00 | 7,870.00 | 64,747 |
| 2023-04-24 | 815.00 | 816.00 | 796.00 | 797.00 | 7,970.00 | 54,612 |
| 2023-04-21 | 827.00 | 832.00 | 780.00 | 817.00 | 8,170.00 | 78,127 |
| 2023-04-20 | 839.00 | 860.00 | 824.00 | 827.00 | 8,270.00 | 181,735 |
| 2023-04-19 | 825.00 | 840.00 | 815.00 | 838.00 | 8,380.00 | 93,822 |
| 2023-04-18 | 820.00 | 826.00 | 815.00 | 821.00 | 8,210.00 | 60,288 |
| 2023-04-17 | 810.00 | 820.00 | 809.00 | 820.00 | 8,200.00 | 70,740 |
| 2023-04-14 | 807.00 | 812.00 | 806.00 | 809.00 | 8,090.00 | 45,856 |
| 2023-04-13 | 811.00 | 815.00 | 798.00 | 804.00 | 8,040.00 | 35,532 |
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.