Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 1,030.00 | 1,040.00 | 1,010.00 | 1,015.00 | 10,031.29 | 278,747 |
| 2022-04-22 | 1,045.00 | 1,075.00 | 1,040.00 | 1,045.00 | 10,327.78 | 418,971 |
| 2022-04-21 | 1,055.00 | 1,060.00 | 1,035.00 | 1,045.00 | 10,327.78 | 245,503 |
| 2022-04-20 | 1,050.00 | 1,070.00 | 1,045.00 | 1,055.00 | 10,426.61 | 313,677 |
| 2022-04-19 | 1,090.00 | 1,095.00 | 1,055.00 | 1,060.00 | 10,476.02 | 376,058 |
| 2022-04-18 | 1,050.00 | 1,085.00 | 1,050.00 | 1,075.00 | 10,624.27 | 431,094 |
| 2022-04-15 | 1,045.00 | 1,070.00 | 1,040.00 | 1,045.00 | 10,327.78 | 439,006 |
| 2022-04-14 | 1,075.00 | 1,075.00 | 1,035.00 | 1,035.00 | 10,228.95 | 251,343 |
| 2022-04-13 | 1,075.00 | 1,080.00 | 1,045.00 | 1,060.00 | 10,476.02 | 457,912 |
| 2022-04-12 | 1,005.00 | 1,100.00 | 1,000.00 | 1,070.00 | 10,574.85 | 2,696,085 |
| 2022-04-11 | 1,055.00 | 1,060.00 | 1,010.00 | 1,015.00 | 10,031.29 | 250,546 |
| 2022-04-08 | 1,025.00 | 1,070.00 | 997.00 | 1,045.00 | 10,327.78 | 812,211 |
| 2022-04-07 | 1,050.00 | 1,060.00 | 1,010.00 | 1,020.00 | 10,080.70 | 232,856 |
| 2022-04-06 | 1,065.00 | 1,075.00 | 1,040.00 | 1,055.00 | 10,426.61 | 198,801 |
| 2022-04-05 | 1,040.00 | 1,075.00 | 1,035.00 | 1,065.00 | 10,525.44 | 375,458 |
| 2022-04-04 | 1,040.00 | 1,045.00 | 1,020.00 | 1,035.00 | 10,228.95 | 248,227 |
| 2022-04-01 | 1,055.00 | 1,075.00 | 1,030.00 | 1,045.00 | 10,327.78 | 378,896 |
| 2022-03-31 | 1,085.00 | 1,110.00 | 1,045.00 | 1,050.00 | 10,377.19 | 769,318 |
| 2022-03-30 | 1,050.00 | 1,060.00 | 1,015.00 | 1,035.00 | 10,228.95 | 383,829 |
| 2022-03-29 | 1,060.00 | 1,065.00 | 1,040.00 | 1,050.00 | 10,377.19 | 225,602 |
| 2022-03-28 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 10,574.85 | 209,441 |
| 2022-03-25 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 10,624.27 | 248,296 |
| 2022-03-24 | 1,115.00 | 1,145.00 | 1,085.00 | 1,090.00 | 10,772.51 | 952,671 |
| 2022-03-23 | 1,065.00 | 1,120.00 | 1,060.00 | 1,095.00 | 10,821.93 | 852,217 |
| 2022-03-22 | 1,090.00 | 1,110.00 | 1,065.00 | 1,070.00 | 10,574.85 | 669,260 |
| 2022-03-21 | 1,050.00 | 1,090.00 | 1,040.00 | 1,085.00 | 10,723.10 | 516,224 |
| 2022-03-18 | 1,065.00 | 1,080.00 | 1,030.00 | 1,040.00 | 10,278.36 | 458,765 |
| 2022-03-17 | 1,010.00 | 1,050.00 | 1,000.00 | 1,050.00 | 10,377.19 | 416,099 |
| 2022-03-16 | 1,000.00 | 1,030.00 | 993.00 | 1,005.00 | 9,932.46 | 364,431 |
| 2022-03-15 | 1,020.00 | 1,025.00 | 995.00 | 1,000.00 | 9,883.04 | 474,330 |
| 2022-03-14 | 1,030.00 | 1,065.00 | 1,020.00 | 1,040.00 | 10,278.36 | 577,375 |
| 2022-03-11 | 1,080.00 | 1,095.00 | 1,030.00 | 1,030.00 | 10,179.53 | 642,964 |
| 2022-03-10 | 1,120.00 | 1,125.00 | 1,045.00 | 1,085.00 | 10,723.10 | 1,049,948 |
| 2022-03-08 | 1,190.00 | 1,215.00 | 1,130.00 | 1,155.00 | 11,414.91 | 1,619,236 |
| 2022-03-07 | 1,190.00 | 1,215.00 | 1,155.00 | 1,165.00 | 11,513.74 | 1,198,310 |
| 2022-03-04 | 1,210.00 | 1,215.00 | 1,130.00 | 1,145.00 | 11,316.08 | 1,398,810 |
| 2022-03-03 | 1,160.00 | 1,220.00 | 1,140.00 | 1,210.00 | 11,958.48 | 1,624,146 |
| 2022-03-02 | 1,240.00 | 1,250.00 | 1,150.00 | 1,160.00 | 11,464.33 | 2,457,603 |
| 2022-02-28 | 1,210.00 | 1,300.00 | 1,145.00 | 1,150.00 | 11,365.50 | 2,223,697 |
| 2022-02-25 | 1,230.00 | 1,460.00 | 1,180.00 | 1,205.00 | 11,909.06 | 7,509,426 |
| 2022-02-24 | 1,265.00 | 1,470.00 | 1,200.00 | 1,400.00 | 13,836.26 | 14,384,830 |
| 2022-02-23 | 1,200.00 | 1,265.00 | 1,140.00 | 1,185.00 | 11,711.40 | 3,986,795 |
| 2022-02-22 | 1,280.00 | 1,325.00 | 1,165.00 | 1,215.00 | 12,007.89 | 11,774,160 |
| 2022-02-21 | 1,020.00 | 1,250.00 | 999.00 | 1,145.00 | 11,316.08 | 10,920,890 |
| 2022-02-18 | 991.00 | 1,005.00 | 974.00 | 983.00 | 9,715.03 | 308,659 |
| 2022-02-17 | 955.00 | 1,030.00 | 955.00 | 977.00 | 9,655.73 | 813,933 |
| 2022-02-16 | 935.00 | 959.00 | 931.00 | 955.00 | 9,438.30 | 258,200 |
| 2022-02-15 | 1,040.00 | 1,040.00 | 970.00 | 974.00 | 9,626.08 | 559,393 |
| 2022-02-14 | 1,050.00 | 1,115.00 | 1,015.00 | 1,055.00 | 10,426.61 | 2,865,145 |
| 2022-02-11 | 994.00 | 1,035.00 | 993.00 | 1,005.00 | 9,932.46 | 327,352 |
| 2022-02-10 | 1,015.00 | 1,020.00 | 999.00 | 1,000.00 | 9,883.04 | 158,503 |
| 2022-02-09 | 999.00 | 1,025.00 | 980.00 | 1,015.00 | 10,031.29 | 364,174 |
| 2022-02-08 | 1,000.00 | 1,030.00 | 975.00 | 1,005.00 | 9,932.46 | 503,654 |
| 2022-02-07 | 984.00 | 1,010.00 | 961.00 | 1,000.00 | 9,883.04 | 330,419 |
| 2022-02-04 | 963.00 | 985.00 | 949.00 | 968.00 | 9,566.78 | 232,139 |
| 2022-02-03 | 930.00 | 970.00 | 924.00 | 952.00 | 9,408.66 | 342,617 |
| 2022-01-28 | 896.00 | 914.00 | 888.00 | 903.00 | 8,924.39 | 101,100 |
| 2022-01-27 | 944.00 | 954.00 | 894.00 | 894.00 | 8,835.44 | 266,064 |
| 2022-01-26 | 972.00 | 1,015.00 | 930.00 | 932.00 | 9,210.99 | 753,808 |
| 2022-01-25 | 948.00 | 1,070.00 | 909.00 | 966.00 | 9,547.02 | 3,136,269 |
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.