Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 387.00 | 392.00 | 379.00 | 379.00 | 3,790.00 | 27,866 |
| 2025-12-24 | 387.00 | 394.00 | 385.00 | 389.00 | 3,890.00 | 23,851 |
| 2025-12-23 | 388.00 | 394.00 | 387.00 | 389.00 | 3,890.00 | 13,629 |
| 2025-12-22 | 391.00 | 394.00 | 384.00 | 394.00 | 3,940.00 | 19,058 |
| 2025-12-19 | 390.00 | 394.00 | 385.00 | 388.00 | 3,880.00 | 14,087 |
| 2025-12-18 | 401.00 | 401.00 | 386.00 | 387.00 | 3,870.00 | 18,731 |
| 2025-12-17 | 393.00 | 400.00 | 386.00 | 397.00 | 3,970.00 | 14,928 |
| 2025-12-16 | 400.00 | 406.00 | 393.00 | 395.00 | 3,950.00 | 12,225 |
| 2025-12-15 | 390.00 | 402.00 | 388.00 | 400.00 | 4,000.00 | 20,996 |
| 2025-12-12 | 398.00 | 398.00 | 391.00 | 394.00 | 3,940.00 | 14,826 |
| 2025-12-11 | 382.00 | 400.00 | 382.00 | 393.00 | 3,930.00 | 21,134 |
| 2025-12-10 | 388.00 | 391.00 | 381.00 | 381.00 | 3,810.00 | 18,931 |
| 2025-12-09 | 399.00 | 399.00 | 388.00 | 388.00 | 3,880.00 | 38,430 |
| 2025-12-08 | 404.00 | 409.00 | 401.00 | 401.00 | 4,010.00 | 9,190 |
| 2025-12-05 | 412.00 | 413.00 | 395.00 | 407.00 | 4,070.00 | 24,698 |
| 2025-12-04 | 419.00 | 420.00 | 407.00 | 412.00 | 4,120.00 | 24,210 |
| 2025-12-03 | 417.00 | 426.00 | 406.00 | 420.00 | 4,200.00 | 63,730 |
| 2025-12-02 | 416.00 | 422.00 | 412.00 | 417.00 | 4,170.00 | 48,372 |
| 2025-12-01 | 391.00 | 419.00 | 391.00 | 414.00 | 4,140.00 | 109,981 |
| 2025-11-28 | 391.00 | 395.00 | 388.00 | 390.00 | 3,900.00 | 15,586 |
| 2025-11-27 | 391.00 | 396.00 | 383.00 | 391.00 | 3,910.00 | 21,233 |
| 2025-11-26 | 383.00 | 395.00 | 381.00 | 391.00 | 3,910.00 | 38,008 |
| 2025-11-25 | 382.00 | 386.00 | 379.00 | 384.00 | 3,840.00 | 34,167 |
| 2025-11-24 | 376.00 | 383.00 | 374.00 | 381.00 | 3,810.00 | 29,717 |
| 2025-11-21 | 369.00 | 384.00 | 360.00 | 376.00 | 3,760.00 | 41,825 |
| 2025-11-20 | 357.00 | 374.00 | 357.00 | 373.00 | 3,730.00 | 32,733 |
| 2025-11-19 | 360.00 | 366.00 | 355.00 | 357.00 | 3,570.00 | 28,505 |
| 2025-11-18 | 368.00 | 371.00 | 360.00 | 363.00 | 3,630.00 | 28,559 |
| 2025-11-17 | 376.00 | 380.00 | 369.00 | 372.00 | 3,720.00 | 14,929 |
| 2025-11-14 | 392.00 | 392.00 | 359.00 | 375.00 | 3,750.00 | 73,827 |
| 2025-11-13 | 389.00 | 400.00 | 383.00 | 392.00 | 3,920.00 | 24,749 |
| 2025-11-12 | 367.00 | 403.00 | 367.00 | 389.00 | 3,890.00 | 118,987 |
| 2025-11-11 | 378.00 | 378.00 | 366.00 | 367.00 | 3,670.00 | 36,768 |
| 2025-11-10 | 371.00 | 376.00 | 367.00 | 376.00 | 3,760.00 | 44,351 |
| 2025-11-07 | 372.00 | 376.00 | 365.00 | 371.00 | 3,710.00 | 35,603 |
| 2025-11-06 | 365.00 | 373.00 | 365.00 | 371.00 | 3,710.00 | 19,551 |
| 2025-11-05 | 366.00 | 373.00 | 354.00 | 368.00 | 3,680.00 | 42,329 |
| 2025-11-04 | 362.00 | 372.00 | 357.00 | 367.00 | 3,670.00 | 65,346 |
| 2025-11-03 | 367.00 | 371.00 | 362.00 | 363.00 | 3,630.00 | 27,568 |
| 2025-10-31 | 374.00 | 376.00 | 362.00 | 366.00 | 3,660.00 | 73,091 |
| 2025-10-30 | 387.00 | 387.00 | 371.00 | 374.00 | 3,740.00 | 70,805 |
| 2025-10-29 | 393.00 | 393.00 | 383.00 | 387.00 | 3,870.00 | 38,950 |
| 2025-10-28 | 390.00 | 393.00 | 389.00 | 391.00 | 3,910.00 | 14,212 |
| 2025-10-27 | 392.00 | 394.00 | 388.00 | 390.00 | 3,900.00 | 38,592 |
| 2025-10-24 | 394.00 | 395.00 | 391.00 | 392.00 | 3,920.00 | 33,475 |
| 2025-10-23 | 398.00 | 403.00 | 392.00 | 393.00 | 3,930.00 | 45,507 |
| 2025-10-22 | 389.00 | 393.00 | 387.00 | 392.00 | 3,920.00 | 54,220 |
| 2025-10-21 | 390.00 | 393.00 | 387.00 | 389.00 | 3,890.00 | 43,922 |
| 2025-10-20 | 394.00 | 395.00 | 388.00 | 390.00 | 3,900.00 | 26,114 |
| 2025-10-17 | 397.00 | 397.00 | 393.00 | 394.00 | 3,940.00 | 21,370 |
| 2025-10-16 | 396.00 | 399.00 | 394.00 | 397.00 | 3,970.00 | 34,406 |
| 2025-10-15 | 395.00 | 401.00 | 395.00 | 396.00 | 3,960.00 | 29,004 |
| 2025-10-14 | 406.00 | 446.00 | 394.00 | 395.00 | 3,950.00 | 306,456 |
| 2025-10-13 | 398.00 | 398.00 | 390.00 | 396.00 | 3,960.00 | 133,554 |
| 2025-10-10 | 402.00 | 410.00 | 396.00 | 399.00 | 3,990.00 | 22,873 |
| 2025-10-02 | 407.00 | 407.00 | 398.00 | 402.00 | 4,020.00 | 23,750 |
| 2025-10-01 | 390.00 | 402.00 | 390.00 | 400.00 | 4,000.00 | 44,739 |
| 2025-09-30 | 402.00 | 405.00 | 394.00 | 394.00 | 3,940.00 | 42,142 |
| 2025-09-29 | 400.00 | 406.00 | 398.00 | 401.00 | 4,010.00 | 22,463 |
| 2025-09-26 | 403.00 | 406.00 | 399.00 | 400.00 | 4,000.00 | 43,715 |
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.