Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 416.00 | 416.00 | 402.00 | 403.00 | 4,030.00 | 94,882 |
| 2025-09-24 | 419.00 | 424.00 | 415.00 | 416.00 | 4,160.00 | 25,114 |
| 2025-09-23 | 424.00 | 424.00 | 418.00 | 422.00 | 4,220.00 | 20,548 |
| 2025-09-22 | 428.00 | 429.00 | 421.00 | 424.00 | 4,240.00 | 29,815 |
| 2025-09-19 | 432.00 | 437.00 | 425.00 | 427.00 | 4,270.00 | 31,828 |
| 2025-09-18 | 427.00 | 432.00 | 427.00 | 432.00 | 4,320.00 | 24,238 |
| 2025-09-17 | 433.00 | 436.00 | 426.00 | 429.00 | 4,290.00 | 29,566 |
| 2025-09-16 | 433.00 | 433.00 | 426.00 | 427.00 | 4,270.00 | 22,094 |
| 2025-09-15 | 436.00 | 436.00 | 429.00 | 431.00 | 4,310.00 | 14,643 |
| 2025-09-12 | 434.00 | 436.00 | 433.00 | 434.00 | 4,340.00 | 8,894 |
| 2025-09-11 | 434.00 | 435.00 | 433.00 | 434.00 | 4,340.00 | 7,974 |
| 2025-09-10 | 436.00 | 436.00 | 432.00 | 434.00 | 4,340.00 | 14,004 |
| 2025-09-09 | 432.00 | 438.00 | 432.00 | 433.00 | 4,330.00 | 18,997 |
| 2025-09-08 | 439.00 | 440.00 | 428.00 | 432.00 | 4,320.00 | 40,065 |
| 2025-09-05 | 441.00 | 442.00 | 437.00 | 439.00 | 4,390.00 | 6,969 |
| 2025-09-04 | 440.00 | 441.00 | 437.00 | 438.00 | 4,380.00 | 8,989 |
| 2025-09-03 | 440.00 | 440.00 | 436.00 | 439.00 | 4,390.00 | 13,682 |
| 2025-09-02 | 436.00 | 440.00 | 435.00 | 439.00 | 4,390.00 | 8,171 |
| 2025-09-01 | 438.00 | 440.00 | 429.00 | 436.00 | 4,360.00 | 14,728 |
| 2025-08-29 | 439.00 | 442.00 | 435.00 | 438.00 | 4,380.00 | 5,908 |
| 2025-08-28 | 439.00 | 441.00 | 436.00 | 439.00 | 4,390.00 | 7,759 |
| 2025-08-27 | 441.00 | 441.00 | 437.00 | 439.00 | 4,390.00 | 4,707 |
| 2025-08-26 | 445.00 | 446.00 | 434.00 | 441.00 | 4,410.00 | 12,452 |
| 2025-08-25 | 441.00 | 446.00 | 441.00 | 445.00 | 4,450.00 | 16,290 |
| 2025-08-22 | 440.00 | 446.00 | 439.00 | 441.00 | 4,410.00 | 6,607 |
| 2025-08-21 | 430.00 | 447.00 | 430.00 | 444.00 | 4,440.00 | 46,366 |
| 2025-08-20 | 432.00 | 440.00 | 427.00 | 428.00 | 4,280.00 | 48,356 |
| 2025-08-19 | 443.00 | 450.00 | 439.00 | 440.00 | 4,400.00 | 30,395 |
| 2025-08-18 | 450.00 | 457.00 | 447.00 | 448.00 | 4,480.00 | 18,702 |
| 2025-08-14 | 455.00 | 457.00 | 451.00 | 454.00 | 4,540.00 | 11,934 |
| 2025-08-13 | 452.00 | 456.00 | 451.00 | 455.00 | 4,550.00 | 29,606 |
| 2025-08-12 | 455.00 | 456.00 | 451.00 | 452.00 | 4,520.00 | 12,663 |
| 2025-08-11 | 458.00 | 460.00 | 455.00 | 455.00 | 4,550.00 | 15,389 |
| 2025-08-08 | 463.00 | 480.00 | 458.00 | 462.00 | 4,620.00 | 21,609 |
| 2025-08-07 | 457.00 | 465.00 | 455.00 | 458.00 | 4,580.00 | 21,037 |
| 2025-08-06 | 457.00 | 462.00 | 451.00 | 460.00 | 4,600.00 | 17,216 |
| 2025-08-05 | 451.00 | 460.00 | 451.00 | 458.00 | 4,580.00 | 16,018 |
| 2025-08-04 | 459.00 | 459.00 | 440.00 | 454.00 | 4,540.00 | 29,358 |
| 2025-08-01 | 478.00 | 480.00 | 456.00 | 459.00 | 4,590.00 | 51,655 |
| 2025-07-31 | 477.00 | 482.00 | 466.00 | 478.00 | 4,780.00 | 46,607 |
| 2025-07-30 | 464.00 | 507.00 | 464.00 | 470.00 | 4,700.00 | 106,233 |
| 2025-07-29 | 460.00 | 464.00 | 457.00 | 463.00 | 4,630.00 | 12,122 |
| 2025-07-28 | 472.00 | 472.00 | 457.00 | 460.00 | 4,600.00 | 28,599 |
| 2025-07-25 | 474.00 | 478.00 | 467.00 | 472.00 | 4,720.00 | 22,807 |
| 2025-07-24 | 476.00 | 490.00 | 472.00 | 474.00 | 4,740.00 | 33,544 |
| 2025-07-23 | 479.00 | 480.00 | 472.00 | 476.00 | 4,760.00 | 39,164 |
| 2025-07-22 | 475.00 | 482.00 | 472.00 | 480.00 | 4,800.00 | 31,074 |
| 2025-07-21 | 471.00 | 475.00 | 465.00 | 474.00 | 4,740.00 | 16,276 |
| 2025-07-18 | 467.00 | 472.00 | 463.00 | 471.00 | 4,710.00 | 13,818 |
| 2025-07-17 | 471.00 | 472.00 | 465.00 | 467.00 | 4,670.00 | 20,405 |
| 2025-07-16 | 477.00 | 480.00 | 468.00 | 472.00 | 4,720.00 | 13,276 |
| 2025-07-15 | 480.00 | 480.00 | 470.00 | 477.00 | 4,770.00 | 12,367 |
| 2025-07-14 | 473.00 | 481.00 | 470.00 | 477.00 | 4,770.00 | 20,309 |
| 2025-07-11 | 479.00 | 482.00 | 467.00 | 472.00 | 4,720.00 | 28,799 |
| 2025-07-10 | 480.00 | 481.00 | 474.00 | 479.00 | 4,790.00 | 17,253 |
| 2025-07-09 | 482.00 | 482.00 | 472.00 | 480.00 | 4,800.00 | 26,726 |
| 2025-07-08 | 469.00 | 482.00 | 467.00 | 480.00 | 4,800.00 | 26,027 |
| 2025-07-07 | 483.00 | 483.00 | 466.00 | 470.00 | 4,700.00 | 31,838 |
| 2025-07-04 | 483.00 | 485.00 | 476.00 | 484.00 | 4,840.00 | 30,435 |
| 2025-07-03 | 476.00 | 485.00 | 470.00 | 483.00 | 4,830.00 | 66,735 |
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.