Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 915.00 | 1,065.00 | 900.00 | 916.00 | 9,052.87 | 1,459,658 |
| 2022-10-19 | 923.00 | 927.00 | 900.00 | 916.00 | 9,052.87 | 105,637 |
| 2022-10-18 | 915.00 | 927.00 | 909.00 | 920.00 | 9,092.40 | 122,566 |
| 2022-10-17 | 874.00 | 909.00 | 870.00 | 906.00 | 8,954.04 | 112,513 |
| 2022-10-14 | 879.00 | 900.00 | 879.00 | 893.00 | 8,825.56 | 92,668 |
| 2022-10-13 | 913.00 | 914.00 | 870.00 | 870.00 | 8,598.25 | 190,366 |
| 2022-10-12 | 914.00 | 921.00 | 901.00 | 921.00 | 9,102.28 | 108,460 |
| 2022-10-11 | 942.00 | 952.00 | 905.00 | 914.00 | 9,033.10 | 175,041 |
| 2022-10-07 | 976.00 | 987.00 | 951.00 | 955.00 | 9,438.30 | 201,699 |
| 2022-10-06 | 950.00 | 980.00 | 949.00 | 973.00 | 9,616.20 | 256,097 |
| 2022-10-05 | 964.00 | 974.00 | 924.00 | 937.00 | 9,260.41 | 263,706 |
| 2022-10-04 | 927.00 | 950.00 | 925.00 | 947.00 | 9,359.24 | 182,935 |
| 2022-09-30 | 900.00 | 943.00 | 891.00 | 913.00 | 9,023.22 | 269,309 |
| 2022-09-29 | 918.00 | 945.00 | 916.00 | 916.00 | 9,052.87 | 213,720 |
| 2022-09-28 | 955.00 | 987.00 | 900.00 | 909.00 | 8,983.68 | 380,342 |
| 2022-09-27 | 910.00 | 958.00 | 910.00 | 943.00 | 9,319.71 | 310,119 |
| 2022-09-26 | 994.00 | 994.00 | 895.00 | 931.00 | 9,201.11 | 400,250 |
| 2022-09-23 | 1,035.00 | 1,055.00 | 1,010.00 | 1,010.00 | 9,981.87 | 250,225 |
| 2022-09-22 | 1,085.00 | 1,095.00 | 1,030.00 | 1,050.00 | 10,377.19 | 551,898 |
| 2022-09-21 | 1,020.00 | 1,050.00 | 1,020.00 | 1,050.00 | 10,377.19 | 272,494 |
| 2022-09-20 | 1,020.00 | 1,040.00 | 1,020.00 | 1,030.00 | 10,179.53 | 163,106 |
| 2022-09-19 | 1,100.00 | 1,110.00 | 1,005.00 | 1,020.00 | 10,080.70 | 780,805 |
| 2022-09-16 | 1,105.00 | 1,120.00 | 1,080.00 | 1,090.00 | 10,772.51 | 293,067 |
| 2022-09-15 | 1,160.00 | 1,175.00 | 1,110.00 | 1,125.00 | 11,118.42 | 368,299 |
| 2022-09-14 | 1,095.00 | 1,155.00 | 1,090.00 | 1,145.00 | 11,316.08 | 228,259 |
| 2022-09-13 | 1,130.00 | 1,145.00 | 1,115.00 | 1,140.00 | 11,266.67 | 163,360 |
| 2022-09-08 | 1,125.00 | 1,135.00 | 1,100.00 | 1,110.00 | 10,970.18 | 205,428 |
| 2022-09-07 | 1,165.00 | 1,170.00 | 1,100.00 | 1,120.00 | 11,069.01 | 400,734 |
| 2022-09-06 | 1,205.00 | 1,210.00 | 1,170.00 | 1,175.00 | 11,612.57 | 330,201 |
| 2022-09-05 | 1,165.00 | 1,215.00 | 1,165.00 | 1,190.00 | 11,760.82 | 694,045 |
| 2022-09-02 | 1,225.00 | 1,240.00 | 1,160.00 | 1,160.00 | 11,464.33 | 579,092 |
| 2022-09-01 | 1,220.00 | 1,240.00 | 1,195.00 | 1,205.00 | 11,909.06 | 522,587 |
| 2022-08-31 | 1,235.00 | 1,265.00 | 1,195.00 | 1,230.00 | 12,156.14 | 586,339 |
| 2022-08-30 | 1,300.00 | 1,310.00 | 1,235.00 | 1,250.00 | 12,353.80 | 925,791 |
| 2022-08-29 | 1,280.00 | 1,335.00 | 1,240.00 | 1,335.00 | 13,193.86 | 1,328,533 |
| 2022-08-26 | 1,230.00 | 1,335.00 | 1,210.00 | 1,310.00 | 12,946.78 | 2,253,028 |
| 2022-08-25 | 1,240.00 | 1,265.00 | 1,220.00 | 1,225.00 | 12,106.73 | 569,283 |
| 2022-08-24 | 1,255.00 | 1,285.00 | 1,215.00 | 1,220.00 | 12,057.31 | 1,340,050 |
| 2022-08-23 | 1,385.00 | 1,395.00 | 1,280.00 | 1,310.00 | 12,946.78 | 3,825,469 |
| 2022-08-22 | 1,245.00 | 1,365.00 | 1,240.00 | 1,300.00 | 12,847.95 | 5,844,259 |
| 2022-08-19 | 1,285.00 | 1,285.00 | 1,205.00 | 1,225.00 | 12,106.73 | 2,188,431 |
| 2022-08-18 | 1,120.00 | 1,225.00 | 1,110.00 | 1,210.00 | 11,958.48 | 2,246,191 |
| 2022-08-17 | 1,165.00 | 1,175.00 | 1,120.00 | 1,135.00 | 11,217.25 | 928,211 |
| 2022-08-16 | 1,135.00 | 1,155.00 | 1,125.00 | 1,130.00 | 11,167.84 | 483,719 |
| 2022-08-12 | 1,120.00 | 1,135.00 | 1,105.00 | 1,105.00 | 10,920.76 | 267,057 |
| 2022-08-11 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 11,019.59 | 262,570 |
| 2022-08-10 | 1,125.00 | 1,130.00 | 1,100.00 | 1,125.00 | 11,118.42 | 392,675 |
| 2022-08-09 | 1,100.00 | 1,120.00 | 1,090.00 | 1,115.00 | 11,019.59 | 423,519 |
| 2022-08-08 | 1,095.00 | 1,150.00 | 1,085.00 | 1,100.00 | 10,871.35 | 2,020,129 |
| 2022-08-05 | 1,040.00 | 1,070.00 | 1,025.00 | 1,060.00 | 10,476.02 | 272,951 |
| 2022-08-04 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 10,327.78 | 189,866 |
| 2022-08-03 | 1,030.00 | 1,045.00 | 1,020.00 | 1,030.00 | 10,179.53 | 84,965 |
| 2022-08-02 | 1,070.00 | 1,070.00 | 1,025.00 | 1,030.00 | 10,179.53 | 216,746 |
| 2022-08-01 | 1,050.00 | 1,075.00 | 1,030.00 | 1,070.00 | 10,574.85 | 336,891 |
| 2022-07-29 | 1,030.00 | 1,065.00 | 1,020.00 | 1,040.00 | 10,278.36 | 319,080 |
| 2022-07-28 | 1,020.00 | 1,040.00 | 1,010.00 | 1,030.00 | 10,179.53 | 219,619 |
| 2022-07-27 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 10,130.12 | 189,908 |
| 2022-07-26 | 1,025.00 | 1,035.00 | 1,005.00 | 1,005.00 | 9,932.46 | 188,898 |
| 2022-07-25 | 1,010.00 | 1,015.00 | 996.00 | 1,000.00 | 9,883.04 | 145,984 |
| 2022-07-22 | 1,020.00 | 1,030.00 | 1,000.00 | 1,010.00 | 9,981.87 | 266,532 |
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.