Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 810.00 | 817.00 | 805.00 | 811.00 | 8,110.00 | 55,054 |
| 2023-04-11 | 781.00 | 812.00 | 781.00 | 810.00 | 8,100.00 | 68,605 |
| 2023-04-10 | 798.00 | 801.00 | 782.00 | 783.00 | 7,830.00 | 74,348 |
| 2023-04-07 | 808.00 | 808.00 | 797.00 | 801.00 | 8,010.00 | 38,106 |
| 2023-04-06 | 829.00 | 829.00 | 801.00 | 804.00 | 8,040.00 | 68,726 |
| 2023-04-05 | 829.00 | 831.00 | 817.00 | 826.00 | 8,260.00 | 34,161 |
| 2023-04-04 | 849.00 | 850.00 | 824.00 | 830.00 | 8,300.00 | 166,133 |
| 2023-04-03 | 807.00 | 818.00 | 804.00 | 816.00 | 8,160.00 | 85,137 |
| 2023-03-31 | 805.00 | 818.00 | 799.00 | 803.00 | 8,030.00 | 39,309 |
| 2023-03-30 | 799.00 | 809.00 | 796.00 | 808.00 | 8,080.00 | 46,886 |
| 2023-03-29 | 799.00 | 804.00 | 791.00 | 801.00 | 8,010.00 | 35,390 |
| 2023-03-28 | 780.00 | 803.00 | 780.00 | 799.00 | 7,990.00 | 47,802 |
| 2023-03-27 | 790.00 | 791.00 | 769.00 | 780.00 | 7,800.00 | 57,450 |
| 2023-03-24 | 774.00 | 790.00 | 773.00 | 790.00 | 7,900.00 | 50,429 |
| 2023-03-23 | 784.00 | 787.00 | 777.00 | 777.00 | 7,770.00 | 46,313 |
| 2023-03-22 | 802.00 | 807.00 | 786.00 | 787.00 | 7,870.00 | 35,495 |
| 2023-03-21 | 800.00 | 809.00 | 796.00 | 797.00 | 7,970.00 | 19,697 |
| 2023-03-20 | 799.00 | 810.00 | 798.00 | 799.00 | 7,990.00 | 30,128 |
| 2023-03-17 | 785.00 | 801.00 | 784.00 | 798.00 | 7,980.00 | 26,096 |
| 2023-03-16 | 798.00 | 800.00 | 777.00 | 780.00 | 7,800.00 | 39,435 |
| 2023-03-15 | 784.00 | 802.00 | 784.00 | 796.00 | 7,960.00 | 47,650 |
| 2023-03-14 | 796.00 | 800.00 | 777.00 | 779.00 | 7,790.00 | 81,018 |
| 2023-03-13 | 805.00 | 813.00 | 789.00 | 806.00 | 8,060.00 | 59,634 |
| 2023-03-10 | 835.00 | 838.00 | 815.00 | 816.00 | 8,160.00 | 69,223 |
| 2023-03-09 | 857.00 | 859.00 | 841.00 | 844.00 | 8,440.00 | 53,382 |
| 2023-03-08 | 870.00 | 870.00 | 857.00 | 857.00 | 8,570.00 | 37,293 |
| 2023-03-07 | 866.00 | 872.00 | 857.00 | 871.00 | 8,710.00 | 41,184 |
| 2023-03-06 | 854.00 | 869.00 | 846.00 | 867.00 | 8,670.00 | 56,118 |
| 2023-03-03 | 846.00 | 854.00 | 842.00 | 852.00 | 8,520.00 | 30,942 |
| 2023-03-02 | 844.00 | 851.00 | 843.00 | 845.00 | 8,450.00 | 33,977 |
| 2023-02-28 | 843.00 | 853.00 | 843.00 | 843.00 | 8,430.00 | 42,809 |
| 2023-02-27 | 856.00 | 856.00 | 838.00 | 848.00 | 8,480.00 | 60,230 |
| 2023-02-24 | 865.00 | 872.00 | 855.00 | 860.00 | 8,600.00 | 48,473 |
| 2023-02-23 | 865.00 | 871.00 | 862.00 | 864.00 | 8,640.00 | 45,263 |
| 2023-02-22 | 863.00 | 877.00 | 863.00 | 865.00 | 8,650.00 | 42,046 |
| 2023-02-21 | 869.00 | 878.00 | 865.00 | 872.00 | 8,720.00 | 32,785 |
| 2023-02-20 | 853.00 | 869.00 | 850.00 | 869.00 | 8,690.00 | 71,410 |
| 2023-02-17 | 852.00 | 860.00 | 846.00 | 853.00 | 8,530.00 | 53,119 |
| 2023-02-16 | 843.00 | 858.00 | 843.00 | 852.00 | 8,520.00 | 50,855 |
| 2023-02-15 | 872.00 | 880.00 | 840.00 | 841.00 | 8,410.00 | 110,501 |
| 2023-02-14 | 879.00 | 885.00 | 871.00 | 874.00 | 8,740.00 | 47,131 |
| 2023-02-13 | 890.00 | 895.00 | 878.00 | 878.00 | 8,780.00 | 57,935 |
| 2023-02-10 | 888.00 | 896.00 | 881.00 | 883.00 | 8,830.00 | 85,135 |
| 2023-02-09 | 884.00 | 892.00 | 884.00 | 888.00 | 8,880.00 | 48,636 |
| 2023-02-08 | 891.00 | 894.00 | 885.00 | 888.00 | 8,880.00 | 62,456 |
| 2023-02-07 | 886.00 | 893.00 | 885.00 | 889.00 | 8,890.00 | 58,964 |
| 2023-02-06 | 896.00 | 896.00 | 886.00 | 891.00 | 8,910.00 | 42,175 |
| 2023-02-03 | 902.00 | 903.00 | 896.00 | 896.00 | 8,960.00 | 70,643 |
| 2023-02-02 | 900.00 | 903.00 | 899.00 | 901.00 | 9,010.00 | 49,542 |
| 2023-02-01 | 889.00 | 909.00 | 889.00 | 899.00 | 8,990.00 | 120,154 |
| 2023-01-31 | 889.00 | 894.00 | 880.00 | 886.00 | 8,860.00 | 54,205 |
| 2023-01-30 | 904.00 | 909.00 | 890.00 | 892.00 | 8,920.00 | 93,306 |
| 2023-01-27 | 911.00 | 914.00 | 894.00 | 904.00 | 9,040.00 | 171,429 |
| 2023-01-26 | 866.00 | 915.00 | 865.00 | 910.00 | 9,100.00 | 589,562 |
| 2023-01-25 | 860.00 | 873.00 | 860.00 | 866.00 | 8,660.00 | 67,190 |
| 2023-01-20 | 848.00 | 872.00 | 848.00 | 859.00 | 8,590.00 | 45,100 |
| 2023-01-19 | 849.00 | 864.00 | 840.00 | 853.00 | 8,530.00 | 44,014 |
| 2023-01-18 | 853.00 | 858.00 | 848.00 | 849.00 | 8,490.00 | 44,205 |
| 2023-01-17 | 869.00 | 869.00 | 856.00 | 856.00 | 8,560.00 | 42,985 |
| 2023-01-16 | 862.00 | 871.00 | 855.00 | 864.00 | 8,640.00 | 63,091 |
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.