Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 422.00 | 425.00 | 395.00 | 405.00 | 4,050.00 | 349,379 |
| 2026-03-26 | 415.00 | 432.00 | 408.00 | 417.00 | 4,170.00 | 483,361 |
| 2026-03-25 | 409.00 | 431.00 | 402.00 | 415.00 | 4,150.00 | 429,888 |
| 2026-03-24 | 406.00 | 411.00 | 389.00 | 409.00 | 4,090.00 | 430,371 |
| 2026-03-23 | 414.00 | 452.00 | 404.00 | 409.00 | 4,090.00 | 1,362,361 |
| 2026-03-20 | 451.00 | 459.00 | 402.00 | 405.00 | 4,050.00 | 1,028,543 |
| 2026-03-19 | 405.00 | 475.00 | 403.00 | 444.00 | 4,440.00 | 4,796,882 |
| 2026-03-18 | 403.00 | 403.00 | 378.00 | 387.00 | 3,870.00 | 310,235 |
| 2026-03-17 | 390.00 | 403.00 | 376.00 | 403.00 | 4,030.00 | 357,867 |
| 2026-03-16 | 413.00 | 415.00 | 391.00 | 394.00 | 3,940.00 | 274,782 |
| 2026-03-13 | 431.00 | 452.00 | 404.00 | 406.00 | 4,060.00 | 532,167 |
| 2026-03-12 | 447.00 | 454.00 | 415.00 | 423.00 | 4,230.00 | 588,957 |
| 2026-03-11 | 424.00 | 430.00 | 404.00 | 422.00 | 4,220.00 | 585,984 |
| 2026-03-10 | 409.00 | 445.00 | 409.00 | 424.00 | 4,240.00 | 858,711 |
| 2026-03-09 | 460.00 | 519.00 | 441.00 | 446.00 | 4,460.00 | 3,677,870 |
| 2026-03-06 | 480.00 | 525.00 | 419.00 | 420.00 | 4,200.00 | 1,242,525 |
| 2026-03-05 | 450.00 | 560.00 | 400.00 | 453.00 | 4,530.00 | 3,827,590 |
| 2026-03-04 | 485.00 | 605.00 | 443.00 | 550.00 | 5,500.00 | 8,132,588 |
| 2026-03-03 | 452.00 | 483.00 | 413.00 | 480.00 | 4,800.00 | 4,109,273 |
| 2026-02-27 | 387.00 | 387.00 | 371.00 | 372.00 | 3,720.00 | 103,005 |
| 2026-02-26 | 388.00 | 391.00 | 373.00 | 387.00 | 3,870.00 | 137,242 |
| 2026-02-25 | 392.00 | 393.00 | 382.00 | 386.00 | 3,860.00 | 141,803 |
| 2026-02-24 | 400.00 | 404.00 | 392.00 | 392.00 | 3,920.00 | 114,406 |
| 2026-02-23 | 399.00 | 417.00 | 389.00 | 399.00 | 3,990.00 | 215,194 |
| 2026-02-20 | 402.00 | 433.00 | 399.00 | 401.00 | 4,010.00 | 441,111 |
| 2026-02-19 | 424.00 | 424.00 | 398.00 | 402.00 | 4,020.00 | 408,004 |
| 2026-02-13 | 383.00 | 464.00 | 383.00 | 418.00 | 4,180.00 | 994,412 |
| 2026-02-12 | 352.00 | 426.00 | 349.00 | 383.00 | 3,830.00 | 844,766 |
| 2026-02-11 | 354.00 | 355.00 | 347.00 | 352.00 | 3,520.00 | 34,220 |
| 2026-02-10 | 352.00 | 354.00 | 350.00 | 353.00 | 3,530.00 | 35,557 |
| 2026-02-09 | 351.00 | 356.00 | 349.00 | 351.00 | 3,510.00 | 53,177 |
| 2026-02-06 | 353.00 | 354.00 | 348.00 | 352.00 | 3,520.00 | 50,034 |
| 2026-02-05 | 357.00 | 359.00 | 351.00 | 354.00 | 3,540.00 | 53,491 |
| 2026-02-04 | 360.00 | 360.00 | 351.00 | 357.00 | 3,570.00 | 60,817 |
| 2026-02-03 | 358.00 | 364.00 | 356.00 | 358.00 | 3,580.00 | 37,734 |
| 2026-02-02 | 365.00 | 366.00 | 360.00 | 361.00 | 3,610.00 | 22,397 |
| 2026-01-30 | 366.00 | 368.00 | 362.00 | 365.00 | 3,650.00 | 32,320 |
| 2026-01-29 | 368.00 | 368.00 | 363.00 | 366.00 | 3,660.00 | 31,255 |
| 2026-01-28 | 369.00 | 370.00 | 363.00 | 367.00 | 3,670.00 | 25,990 |
| 2026-01-27 | 369.00 | 372.00 | 364.00 | 368.00 | 3,680.00 | 21,469 |
| 2026-01-26 | 364.00 | 366.00 | 359.00 | 364.00 | 3,640.00 | 29,535 |
| 2026-01-23 | 359.00 | 364.00 | 359.00 | 362.00 | 3,620.00 | 28,794 |
| 2026-01-22 | 360.00 | 364.00 | 357.00 | 358.00 | 3,580.00 | 19,455 |
| 2026-01-21 | 364.00 | 364.00 | 357.00 | 360.00 | 3,600.00 | 23,673 |
| 2026-01-20 | 359.00 | 365.00 | 356.00 | 364.00 | 3,640.00 | 43,920 |
| 2026-01-19 | 361.00 | 361.00 | 356.00 | 359.00 | 3,590.00 | 33,401 |
| 2026-01-16 | 368.00 | 369.00 | 360.00 | 361.00 | 3,610.00 | 26,118 |
| 2026-01-15 | 368.00 | 368.00 | 362.00 | 366.00 | 3,660.00 | 11,250 |
| 2026-01-14 | 367.00 | 381.00 | 364.00 | 366.00 | 3,660.00 | 20,025 |
| 2026-01-13 | 370.00 | 372.00 | 360.00 | 366.00 | 3,660.00 | 49,919 |
| 2026-01-12 | 371.00 | 377.00 | 367.00 | 370.00 | 3,700.00 | 27,027 |
| 2026-01-09 | 367.00 | 373.00 | 366.00 | 370.00 | 3,700.00 | 17,387 |
| 2026-01-08 | 371.00 | 378.00 | 367.00 | 369.00 | 3,690.00 | 66,311 |
| 2026-01-07 | 375.00 | 378.00 | 370.00 | 374.00 | 3,740.00 | 16,416 |
| 2026-01-06 | 375.00 | 387.00 | 374.00 | 375.00 | 3,750.00 | 18,955 |
| 2026-01-05 | 383.00 | 383.00 | 373.00 | 375.00 | 3,750.00 | 20,593 |
| 2026-01-02 | 375.00 | 376.00 | 370.00 | 372.00 | 3,720.00 | 28,729 |
| 2025-12-30 | 377.00 | 382.00 | 373.00 | 374.00 | 3,740.00 | 11,597 |
| 2025-12-29 | 380.00 | 380.00 | 375.00 | 377.00 | 3,770.00 | 8,655 |
| 2025-12-26 | 387.00 | 392.00 | 379.00 | 379.00 | 3,790.00 | 27,866 |
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.