Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,899.00 | 1,944.00 | 1,807.00 | 1,898.00 | 1,898.00 | 31,752 |
| 2026-07-20 | 1,940.00 | 2,130.00 | 1,860.00 | 1,899.00 | 1,899.00 | 173,195 |
| 2026-07-16 | 1,889.00 | 1,940.00 | 1,823.00 | 1,940.00 | 1,940.00 | 40,751 |
| 2026-07-15 | 1,803.00 | 1,911.00 | 1,789.00 | 1,889.00 | 1,889.00 | 46,113 |
| 2026-07-14 | 1,818.00 | 1,930.00 | 1,720.00 | 1,793.00 | 1,793.00 | 74,007 |
| 2026-07-13 | 1,751.00 | 1,910.00 | 1,751.00 | 1,818.00 | 1,818.00 | 118,953 |
| 2026-07-10 | 1,701.00 | 1,773.00 | 1,700.00 | 1,749.00 | 1,749.00 | 44,710 |
| 2026-07-09 | 1,601.00 | 1,719.00 | 1,601.00 | 1,701.00 | 1,701.00 | 32,419 |
| 2026-07-08 | 1,798.00 | 1,798.00 | 1,650.00 | 1,688.00 | 1,688.00 | 18,059 |
| 2026-07-07 | 1,780.00 | 1,780.00 | 1,669.00 | 1,752.00 | 1,752.00 | 24,000 |
| 2026-07-06 | 1,613.00 | 1,799.00 | 1,613.00 | 1,700.00 | 1,700.00 | 40,085 |
| 2026-07-03 | 1,799.00 | 1,799.00 | 1,702.00 | 1,777.00 | 1,777.00 | 22,307 |
| 2026-07-02 | 1,909.00 | 1,909.00 | 1,719.00 | 1,762.00 | 1,762.00 | 37,852 |
| 2026-07-01 | 1,746.00 | 2,100.00 | 1,704.00 | 1,855.00 | 1,855.00 | 235,470 |
| 2026-06-30 | 1,604.00 | 1,748.00 | 1,604.00 | 1,704.00 | 1,704.00 | 32,226 |
| 2026-06-29 | 1,550.00 | 1,730.00 | 1,550.00 | 1,694.00 | 1,694.00 | 34,570 |
| 2026-06-26 | 1,690.00 | 1,690.00 | 1,552.00 | 1,617.00 | 1,617.00 | 55,720 |
| 2026-06-25 | 1,658.00 | 1,749.00 | 1,633.00 | 1,660.00 | 1,660.00 | 50,470 |
| 2026-06-24 | 1,654.00 | 1,785.00 | 1,654.00 | 1,671.00 | 1,671.00 | 24,131 |
| 2026-06-23 | 1,788.00 | 1,822.00 | 1,733.00 | 1,740.00 | 1,740.00 | 41,280 |
| 2026-06-22 | 1,798.00 | 1,840.00 | 1,733.00 | 1,803.00 | 1,803.00 | 67,960 |
| 2026-06-19 | 1,935.00 | 1,984.00 | 1,767.00 | 1,798.00 | 1,798.00 | 92,157 |
| 2026-06-18 | 1,998.00 | 2,005.00 | 1,935.00 | 1,935.00 | 1,935.00 | 27,214 |
| 2026-06-17 | 2,005.00 | 2,045.00 | 1,990.00 | 1,998.00 | 1,998.00 | 27,553 |
| 2026-06-16 | 2,040.00 | 2,055.00 | 1,990.00 | 2,020.00 | 2,020.00 | 18,970 |
| 2026-06-15 | 2,070.00 | 2,100.00 | 2,020.00 | 2,040.00 | 2,040.00 | 35,588 |
| 2026-06-12 | 2,010.00 | 2,055.00 | 1,950.00 | 2,030.00 | 2,030.00 | 64,682 |
| 2026-06-11 | 1,925.00 | 2,115.00 | 1,925.00 | 2,030.00 | 2,030.00 | 97,316 |
| 2026-06-10 | 1,923.00 | 1,985.00 | 1,878.00 | 1,948.00 | 1,948.00 | 50,507 |
| 2026-06-09 | 1,892.00 | 1,946.00 | 1,874.00 | 1,943.00 | 1,943.00 | 72,483 |
| 2026-06-08 | 1,850.00 | 1,935.00 | 1,800.00 | 1,892.00 | 1,892.00 | 74,515 |
| 2026-06-05 | 1,981.00 | 1,998.00 | 1,850.00 | 1,935.00 | 1,935.00 | 70,106 |
| 2026-06-04 | 2,025.00 | 2,095.00 | 1,979.00 | 1,980.00 | 1,980.00 | 107,479 |
| 2026-06-02 | 2,130.00 | 2,180.00 | 1,999.00 | 2,025.00 | 2,025.00 | 120,810 |
| 2026-06-01 | 2,225.00 | 2,265.00 | 2,065.00 | 2,150.00 | 2,150.00 | 134,885 |
| 2026-05-29 | 2,360.00 | 2,430.00 | 2,160.00 | 2,220.00 | 2,220.00 | 191,897 |
| 2026-05-28 | 2,340.00 | 2,550.00 | 2,300.00 | 2,415.00 | 2,415.00 | 198,055 |
| 2026-05-27 | 2,620.00 | 2,620.00 | 2,340.00 | 2,360.00 | 2,360.00 | 266,818 |
| 2026-05-26 | 2,955.00 | 2,960.00 | 2,520.00 | 2,620.00 | 2,620.00 | 362,593 |
| 2026-05-22 | 3,200.00 | 3,397.00 | 2,900.00 | 2,955.00 | 2,955.00 | 426,142 |
| 2026-04-27 | 366.00 | 370.00 | 350.00 | 358.00 | 3,580.00 | 219,259 |
| 2026-04-24 | 369.00 | 373.00 | 365.00 | 366.00 | 3,660.00 | 193,483 |
| 2026-04-23 | 378.00 | 384.00 | 363.00 | 365.00 | 3,650.00 | 232,242 |
| 2026-04-22 | 395.00 | 399.00 | 376.00 | 378.00 | 3,780.00 | 185,873 |
| 2026-04-21 | 407.00 | 407.00 | 393.00 | 395.00 | 3,950.00 | 174,394 |
← NewerPage 2 of 2 · 105 trading days
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.