Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 955.00 | 992.00 | 941.00 | 945.00 | 9,339.47 | 316,698 |
| 2022-01-21 | 975.00 | 980.00 | 955.00 | 960.00 | 9,487.72 | 142,800 |
| 2022-01-20 | 989.00 | 997.00 | 971.00 | 975.00 | 9,635.96 | 195,004 |
| 2022-01-19 | 1,015.00 | 1,025.00 | 966.00 | 990.00 | 9,784.21 | 494,031 |
| 2022-01-18 | 956.00 | 1,055.00 | 953.00 | 989.00 | 9,774.33 | 1,192,591 |
| 2022-01-17 | 989.00 | 995.00 | 957.00 | 963.00 | 9,517.37 | 90,175 |
| 2022-01-14 | 991.00 | 1,000.00 | 986.00 | 989.00 | 9,774.33 | 70,856 |
| 2022-01-13 | 1,025.00 | 1,030.00 | 997.00 | 1,000.00 | 9,883.04 | 128,761 |
| 2022-01-12 | 984.00 | 1,010.00 | 984.00 | 1,000.00 | 9,883.04 | 118,600 |
| 2022-01-11 | 1,000.00 | 1,010.00 | 972.00 | 973.00 | 9,616.20 | 116,258 |
| 2022-01-10 | 1,020.00 | 1,020.00 | 996.00 | 999.00 | 9,873.16 | 100,261 |
| 2022-01-07 | 998.00 | 1,010.00 | 991.00 | 1,005.00 | 9,932.46 | 107,048 |
| 2022-01-06 | 1,005.00 | 1,035.00 | 990.00 | 990.00 | 9,784.21 | 358,072 |
| 2022-01-05 | 997.00 | 1,015.00 | 993.00 | 1,010.00 | 9,981.87 | 192,838 |
| 2022-01-04 | 991.00 | 1,005.00 | 980.00 | 997.00 | 9,853.39 | 135,353 |
| 2022-01-03 | 978.00 | 993.00 | 973.00 | 990.00 | 9,784.21 | 109,629 |
| 2021-12-30 | 971.00 | 983.00 | 968.00 | 973.00 | 9,616.20 | 88,585 |
| 2021-12-29 | 952.00 | 993.00 | 952.00 | 968.00 | 9,566.78 | 149,904 |
| 2021-12-28 | 958.00 | 1,035.00 | 956.00 | 956.00 | 9,349.36 | 858,484 |
| 2021-12-27 | 967.00 | 985.00 | 952.00 | 955.00 | 9,339.58 | 186,104 |
| 2021-12-24 | 1,025.00 | 1,025.00 | 968.00 | 985.00 | 9,632.97 | 643,737 |
| 2021-12-23 | 1,025.00 | 1,040.00 | 999.00 | 1,020.00 | 9,975.26 | 641,435 |
| 2021-12-22 | 919.00 | 1,095.00 | 913.00 | 1,040.00 | 10,170.85 | 3,597,940 |
| 2021-12-21 | 909.00 | 937.00 | 895.00 | 903.00 | 8,831.03 | 61,841 |
| 2021-12-20 | 922.00 | 930.00 | 894.00 | 895.00 | 8,752.80 | 73,881 |
| 2021-12-17 | 917.00 | 944.00 | 915.00 | 918.00 | 8,977.73 | 57,823 |
| 2021-12-16 | 924.00 | 931.00 | 916.00 | 917.00 | 8,967.95 | 29,677 |
| 2021-12-15 | 933.00 | 939.00 | 920.00 | 924.00 | 9,036.41 | 36,518 |
| 2021-12-14 | 930.00 | 945.00 | 926.00 | 931.00 | 9,104.87 | 56,530 |
| 2021-12-13 | 926.00 | 942.00 | 926.00 | 931.00 | 9,104.87 | 45,268 |
| 2021-12-10 | 934.00 | 936.00 | 923.00 | 928.00 | 9,075.53 | 37,272 |
| 2021-12-09 | 923.00 | 940.00 | 922.00 | 934.00 | 9,134.20 | 26,570 |
| 2021-12-08 | 940.00 | 940.00 | 923.00 | 928.00 | 9,075.53 | 55,201 |
| 2021-12-07 | 935.00 | 939.00 | 927.00 | 933.00 | 9,124.42 | 41,289 |
| 2021-12-06 | 902.00 | 934.00 | 902.00 | 934.00 | 9,134.20 | 42,136 |
| 2021-12-03 | 919.00 | 924.00 | 901.00 | 916.00 | 8,958.17 | 52,340 |
| 2021-12-02 | 876.00 | 904.00 | 859.00 | 901.00 | 8,811.48 | 52,227 |
| 2021-12-01 | 832.00 | 881.00 | 831.00 | 878.00 | 8,586.54 | 87,559 |
| 2021-11-30 | 903.00 | 912.00 | 831.00 | 843.00 | 8,244.25 | 145,583 |
| 2021-11-29 | 888.00 | 915.00 | 850.00 | 897.00 | 8,772.36 | 120,981 |
| 2021-11-26 | 948.00 | 954.00 | 926.00 | 932.00 | 9,114.64 | 98,343 |
| 2021-11-25 | 952.00 | 958.00 | 946.00 | 950.00 | 9,290.68 | 60,814 |
| 2021-11-24 | 971.00 | 975.00 | 949.00 | 951.00 | 9,300.46 | 83,992 |
| 2021-11-23 | 975.00 | 986.00 | 967.00 | 969.00 | 9,476.49 | 73,628 |
| 2021-11-22 | 995.00 | 1,000.00 | 974.00 | 975.00 | 9,535.17 | 80,147 |
| 2021-11-19 | 985.00 | 998.00 | 982.00 | 995.00 | 9,730.76 | 56,343 |
| 2021-11-18 | 999.00 | 1,010.00 | 988.00 | 988.00 | 9,662.31 | 71,858 |
| 2021-11-17 | 1,020.00 | 1,020.00 | 994.00 | 1,000.00 | 9,779.66 | 83,415 |
| 2021-11-16 | 1,010.00 | 1,015.00 | 994.00 | 1,010.00 | 9,877.46 | 86,065 |
| 2021-11-15 | 989.00 | 1,005.00 | 986.00 | 1,005.00 | 9,828.56 | 87,656 |
| 2021-11-12 | 967.00 | 994.00 | 967.00 | 988.00 | 9,662.31 | 94,506 |
| 2021-11-11 | 968.00 | 1,000.00 | 955.00 | 969.00 | 9,476.49 | 166,014 |
| 2021-11-10 | 1,015.00 | 1,020.00 | 975.00 | 988.00 | 9,662.31 | 268,688 |
| 2021-11-09 | 1,020.00 | 1,030.00 | 1,010.00 | 1,010.00 | 9,877.46 | 163,144 |
| 2021-11-08 | 1,050.00 | 1,055.00 | 1,005.00 | 1,015.00 | 9,926.36 | 310,859 |
| 2021-11-05 | 1,110.00 | 1,120.00 | 1,050.00 | 1,050.00 | 10,268.64 | 555,399 |
| 2021-11-04 | 1,110.00 | 1,160.00 | 1,100.00 | 1,110.00 | 10,855.42 | 1,278,347 |
| 2021-11-03 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 10,708.73 | 223,061 |
| 2021-11-02 | 1,100.00 | 1,125.00 | 1,085.00 | 1,095.00 | 10,708.73 | 272,438 |
| 2021-11-01 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 10,708.73 | 174,101 |
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.