Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 1,050.00 | 1,050.00 | 1,020.00 | 1,025.00 | 10,130.12 | 194,358 |
| 2022-07-20 | 1,030.00 | 1,045.00 | 1,015.00 | 1,040.00 | 10,278.36 | 248,570 |
| 2022-07-19 | 1,055.00 | 1,055.00 | 1,025.00 | 1,040.00 | 10,278.36 | 337,429 |
| 2022-07-18 | 1,005.00 | 1,045.00 | 996.00 | 1,025.00 | 10,130.12 | 321,830 |
| 2022-07-15 | 1,005.00 | 1,015.00 | 983.00 | 993.00 | 9,813.86 | 200,791 |
| 2022-07-14 | 1,010.00 | 1,025.00 | 1,000.00 | 1,005.00 | 9,932.46 | 276,016 |
| 2022-07-13 | 1,005.00 | 1,025.00 | 993.00 | 996.00 | 9,843.51 | 370,653 |
| 2022-07-12 | 1,115.00 | 1,145.00 | 1,015.00 | 1,015.00 | 10,031.29 | 2,803,835 |
| 2022-07-11 | 1,025.00 | 1,025.00 | 990.00 | 995.00 | 9,833.63 | 281,442 |
| 2022-07-08 | 995.00 | 1,015.00 | 995.00 | 1,000.00 | 9,883.04 | 208,018 |
| 2022-07-07 | 968.00 | 982.00 | 964.00 | 979.00 | 9,675.50 | 155,521 |
| 2022-07-06 | 996.00 | 1,000.00 | 960.00 | 962.00 | 9,507.49 | 245,531 |
| 2022-07-05 | 998.00 | 1,005.00 | 983.00 | 1,000.00 | 9,883.04 | 215,535 |
| 2022-07-04 | 986.00 | 1,055.00 | 978.00 | 991.00 | 9,794.09 | 477,265 |
| 2022-07-01 | 985.00 | 1,010.00 | 960.00 | 972.00 | 9,606.32 | 192,311 |
| 2022-06-30 | 1,025.00 | 1,030.00 | 986.00 | 987.00 | 9,754.56 | 245,301 |
| 2022-06-29 | 1,045.00 | 1,065.00 | 1,020.00 | 1,025.00 | 10,130.12 | 327,365 |
| 2022-06-28 | 1,045.00 | 1,065.00 | 1,010.00 | 1,040.00 | 10,278.36 | 349,370 |
| 2022-06-27 | 1,000.00 | 1,045.00 | 995.00 | 1,035.00 | 10,228.95 | 330,256 |
| 2022-06-24 | 995.00 | 1,065.00 | 970.00 | 988.00 | 9,764.44 | 1,041,169 |
| 2022-06-23 | 1,005.00 | 1,020.00 | 927.00 | 946.00 | 9,349.36 | 508,134 |
| 2022-06-22 | 1,095.00 | 1,105.00 | 1,000.00 | 1,010.00 | 9,981.87 | 507,309 |
| 2022-06-21 | 1,120.00 | 1,130.00 | 1,080.00 | 1,090.00 | 10,772.51 | 481,224 |
| 2022-06-20 | 1,065.00 | 1,195.00 | 1,060.00 | 1,130.00 | 11,167.84 | 2,215,077 |
| 2022-06-17 | 1,040.00 | 1,185.00 | 1,040.00 | 1,080.00 | 10,673.68 | 1,591,130 |
| 2022-06-16 | 1,075.00 | 1,100.00 | 1,045.00 | 1,050.00 | 10,377.19 | 263,643 |
| 2022-06-15 | 1,110.00 | 1,130.00 | 1,040.00 | 1,055.00 | 10,426.61 | 465,094 |
| 2022-06-14 | 1,175.00 | 1,205.00 | 1,095.00 | 1,130.00 | 11,167.84 | 629,925 |
| 2022-06-13 | 1,185.00 | 1,260.00 | 1,180.00 | 1,180.00 | 11,661.99 | 599,715 |
| 2022-06-10 | 1,265.00 | 1,270.00 | 1,215.00 | 1,220.00 | 12,057.31 | 627,323 |
| 2022-06-09 | 1,280.00 | 1,360.00 | 1,270.00 | 1,275.00 | 12,600.88 | 1,864,172 |
| 2022-06-08 | 1,295.00 | 1,340.00 | 1,260.00 | 1,290.00 | 12,749.12 | 1,955,364 |
| 2022-06-07 | 1,215.00 | 1,285.00 | 1,215.00 | 1,285.00 | 12,699.71 | 1,525,358 |
| 2022-06-03 | 1,225.00 | 1,230.00 | 1,190.00 | 1,200.00 | 11,859.65 | 276,660 |
| 2022-06-02 | 1,215.00 | 1,240.00 | 1,215.00 | 1,220.00 | 12,057.31 | 224,417 |
| 2022-05-31 | 1,250.00 | 1,250.00 | 1,205.00 | 1,215.00 | 12,007.89 | 411,808 |
| 2022-05-30 | 1,210.00 | 1,245.00 | 1,200.00 | 1,230.00 | 12,156.14 | 354,038 |
| 2022-05-27 | 1,200.00 | 1,260.00 | 1,185.00 | 1,230.00 | 12,156.14 | 771,857 |
| 2022-05-26 | 1,170.00 | 1,230.00 | 1,170.00 | 1,210.00 | 11,958.48 | 516,704 |
| 2022-05-25 | 1,180.00 | 1,205.00 | 1,150.00 | 1,155.00 | 11,414.91 | 228,184 |
| 2022-05-24 | 1,215.00 | 1,255.00 | 1,180.00 | 1,185.00 | 11,711.40 | 557,398 |
| 2022-05-23 | 1,230.00 | 1,240.00 | 1,195.00 | 1,200.00 | 11,859.65 | 288,508 |
| 2022-05-20 | 1,185.00 | 1,275.00 | 1,175.00 | 1,240.00 | 12,254.97 | 826,657 |
| 2022-05-19 | 1,155.00 | 1,225.00 | 1,155.00 | 1,190.00 | 11,760.82 | 485,680 |
| 2022-05-18 | 1,260.00 | 1,345.00 | 1,175.00 | 1,205.00 | 11,909.06 | 1,794,279 |
| 2022-05-17 | 1,245.00 | 1,285.00 | 1,205.00 | 1,265.00 | 12,502.05 | 639,225 |
| 2022-05-16 | 1,180.00 | 1,235.00 | 1,160.00 | 1,225.00 | 12,106.73 | 382,726 |
| 2022-05-13 | 1,210.00 | 1,220.00 | 1,145.00 | 1,170.00 | 11,563.16 | 448,800 |
| 2022-05-12 | 1,320.00 | 1,320.00 | 1,195.00 | 1,205.00 | 11,909.06 | 612,899 |
| 2022-05-11 | 1,275.00 | 1,320.00 | 1,270.00 | 1,310.00 | 12,946.78 | 504,856 |
| 2022-05-10 | 1,265.00 | 1,285.00 | 1,240.00 | 1,285.00 | 12,699.71 | 540,632 |
| 2022-05-09 | 1,330.00 | 1,345.00 | 1,290.00 | 1,300.00 | 12,847.95 | 759,462 |
| 2022-05-06 | 1,370.00 | 1,395.00 | 1,305.00 | 1,330.00 | 13,144.44 | 1,087,556 |
| 2022-05-04 | 1,510.00 | 1,510.00 | 1,325.00 | 1,365.00 | 13,490.35 | 2,454,254 |
| 2022-05-03 | 1,505.00 | 1,535.00 | 1,450.00 | 1,510.00 | 14,923.39 | 2,480,329 |
| 2022-05-02 | 1,660.00 | 1,780.00 | 1,530.00 | 1,550.00 | 15,318.71 | 17,636,209 |
| 2022-04-29 | 1,190.00 | 1,520.00 | 1,120.00 | 1,520.00 | 15,022.22 | 12,137,560 |
| 2022-04-28 | 1,190.00 | 1,200.00 | 1,115.00 | 1,170.00 | 11,563.16 | 3,271,294 |
| 2022-04-27 | 1,020.00 | 1,250.00 | 1,015.00 | 1,190.00 | 11,760.82 | 10,745,700 |
| 2022-04-26 | 1,020.00 | 1,025.00 | 999.00 | 1,005.00 | 9,932.46 | 215,221 |
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.