Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 858.00 | 862.00 | 852.00 | 854.00 | 8,540.00 | 47,447 |
| 2023-01-12 | 857.00 | 866.00 | 847.00 | 855.00 | 8,550.00 | 80,059 |
| 2023-01-11 | 837.00 | 919.00 | 837.00 | 853.00 | 8,530.00 | 571,336 |
| 2023-01-10 | 834.00 | 843.00 | 833.00 | 835.00 | 8,350.00 | 35,620 |
| 2023-01-09 | 828.00 | 836.00 | 828.00 | 832.00 | 8,320.00 | 38,827 |
| 2023-01-06 | 802.00 | 828.00 | 800.00 | 824.00 | 8,240.00 | 65,878 |
| 2023-01-05 | 814.00 | 821.00 | 806.00 | 807.00 | 8,070.00 | 46,954 |
| 2023-01-04 | 781.00 | 830.00 | 781.00 | 813.00 | 8,130.00 | 66,821 |
| 2023-01-03 | 800.00 | 810.00 | 782.00 | 809.00 | 8,090.00 | 88,464 |
| 2023-01-02 | 825.00 | 829.00 | 800.00 | 800.00 | 8,000.00 | 71,242 |
| 2022-12-29 | 840.00 | 845.00 | 821.00 | 821.00 | 8,210.00 | 104,723 |
| 2022-12-28 | 849.00 | 852.00 | 841.00 | 843.00 | 8,430.00 | 59,422 |
| 2022-12-27 | 870.00 | 871.00 | 852.00 | 855.00 | 8,450.00 | 64,351 |
| 2022-12-26 | 869.00 | 872.00 | 850.00 | 852.00 | 8,420.35 | 68,909 |
| 2022-12-23 | 890.00 | 890.00 | 861.00 | 869.00 | 8,588.36 | 77,125 |
| 2022-12-22 | 894.00 | 903.00 | 893.00 | 896.00 | 8,855.20 | 44,585 |
| 2022-12-21 | 895.00 | 900.00 | 889.00 | 893.00 | 8,825.56 | 53,933 |
| 2022-12-20 | 901.00 | 902.00 | 884.00 | 888.00 | 8,776.14 | 111,864 |
| 2022-12-19 | 914.00 | 914.00 | 900.00 | 901.00 | 8,904.62 | 90,472 |
| 2022-12-16 | 914.00 | 920.00 | 909.00 | 913.00 | 9,023.22 | 66,706 |
| 2022-12-15 | 923.00 | 931.00 | 918.00 | 919.00 | 9,082.51 | 53,001 |
| 2022-12-14 | 920.00 | 927.00 | 917.00 | 927.00 | 9,161.58 | 57,308 |
| 2022-12-13 | 917.00 | 921.00 | 915.00 | 916.00 | 9,052.87 | 53,803 |
| 2022-12-12 | 914.00 | 919.00 | 911.00 | 917.00 | 9,062.75 | 58,161 |
| 2022-12-09 | 917.00 | 921.00 | 912.00 | 913.00 | 9,023.22 | 46,769 |
| 2022-12-08 | 918.00 | 925.00 | 909.00 | 912.00 | 9,013.33 | 75,243 |
| 2022-12-07 | 930.00 | 935.00 | 916.00 | 918.00 | 9,072.63 | 97,746 |
| 2022-12-06 | 941.00 | 954.00 | 935.00 | 935.00 | 9,240.64 | 102,968 |
| 2022-12-05 | 949.00 | 959.00 | 949.00 | 955.00 | 9,438.30 | 77,457 |
| 2022-12-02 | 981.00 | 982.00 | 947.00 | 955.00 | 9,438.30 | 221,435 |
| 2022-12-01 | 966.00 | 966.00 | 949.00 | 953.00 | 9,418.54 | 129,415 |
| 2022-11-30 | 931.00 | 966.00 | 929.00 | 953.00 | 9,418.54 | 171,744 |
| 2022-11-29 | 930.00 | 933.00 | 924.00 | 932.00 | 9,210.99 | 69,844 |
| 2022-11-28 | 955.00 | 962.00 | 931.00 | 931.00 | 9,201.11 | 150,095 |
| 2022-11-25 | 968.00 | 971.00 | 955.00 | 962.00 | 9,507.49 | 74,024 |
| 2022-11-24 | 943.00 | 980.00 | 942.00 | 965.00 | 9,537.13 | 254,265 |
| 2022-11-23 | 937.00 | 950.00 | 935.00 | 939.00 | 9,280.18 | 96,502 |
| 2022-11-22 | 929.00 | 944.00 | 928.00 | 935.00 | 9,240.64 | 68,967 |
| 2022-11-21 | 953.00 | 960.00 | 930.00 | 933.00 | 9,220.88 | 111,936 |
| 2022-11-18 | 955.00 | 962.00 | 952.00 | 953.00 | 9,418.54 | 79,347 |
| 2022-11-17 | 974.00 | 974.00 | 956.00 | 958.00 | 9,467.95 | 134,558 |
| 2022-11-16 | 961.00 | 991.00 | 955.00 | 975.00 | 9,635.96 | 344,996 |
| 2022-11-15 | 959.00 | 961.00 | 946.00 | 956.00 | 9,448.19 | 103,889 |
| 2022-11-14 | 946.00 | 962.00 | 944.00 | 952.00 | 9,408.66 | 136,506 |
| 2022-11-11 | 947.00 | 960.00 | 945.00 | 946.00 | 9,349.36 | 118,840 |
| 2022-11-10 | 945.00 | 946.00 | 923.00 | 934.00 | 9,230.76 | 180,019 |
| 2022-11-09 | 962.00 | 980.00 | 950.00 | 953.00 | 9,418.54 | 261,777 |
| 2022-11-08 | 954.00 | 990.00 | 938.00 | 961.00 | 9,497.60 | 422,137 |
| 2022-11-07 | 930.00 | 944.00 | 923.00 | 942.00 | 9,309.82 | 161,576 |
| 2022-11-04 | 922.00 | 925.00 | 916.00 | 921.00 | 9,102.28 | 112,211 |
| 2022-11-03 | 934.00 | 937.00 | 925.00 | 927.00 | 9,161.58 | 125,201 |
| 2022-11-02 | 937.00 | 959.00 | 922.00 | 938.00 | 9,270.29 | 276,322 |
| 2022-11-01 | 927.00 | 948.00 | 918.00 | 937.00 | 9,260.41 | 376,115 |
| 2022-10-31 | 916.00 | 925.00 | 913.00 | 914.00 | 9,033.10 | 120,816 |
| 2022-10-28 | 908.00 | 960.00 | 902.00 | 913.00 | 9,023.22 | 432,863 |
| 2022-10-27 | 904.00 | 917.00 | 904.00 | 909.00 | 8,983.68 | 66,029 |
| 2022-10-26 | 914.00 | 928.00 | 902.00 | 904.00 | 8,934.27 | 113,816 |
| 2022-10-25 | 911.00 | 915.00 | 905.00 | 907.00 | 8,963.92 | 73,608 |
| 2022-10-24 | 921.00 | 921.00 | 908.00 | 908.00 | 8,973.80 | 117,018 |
| 2022-10-21 | 912.00 | 926.00 | 903.00 | 908.00 | 8,973.80 | 187,069 |
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.