Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 465.00 | 479.00 | 461.00 | 474.00 | 4,740.00 | 54,961 |
| 2025-07-01 | 458.00 | 464.00 | 455.00 | 464.00 | 4,640.00 | 39,261 |
| 2025-06-30 | 460.00 | 462.00 | 450.00 | 458.00 | 4,580.00 | 72,854 |
| 2025-06-27 | 463.00 | 465.00 | 455.00 | 459.00 | 4,590.00 | 32,210 |
| 2025-06-26 | 459.00 | 473.00 | 452.00 | 463.00 | 4,630.00 | 72,802 |
| 2025-06-25 | 464.00 | 466.00 | 451.00 | 464.00 | 4,640.00 | 205,742 |
| 2025-06-24 | 452.00 | 469.00 | 448.00 | 456.00 | 4,560.00 | 357,449 |
| 2025-06-23 | 524.00 | 580.00 | 485.00 | 485.00 | 4,850.00 | 1,898,638 |
| 2025-06-20 | 468.00 | 479.00 | 462.00 | 479.00 | 4,790.00 | 81,383 |
| 2025-06-19 | 475.00 | 480.00 | 465.00 | 474.00 | 4,740.00 | 95,796 |
| 2025-06-18 | 478.00 | 482.00 | 470.00 | 477.00 | 4,770.00 | 96,137 |
| 2025-06-17 | 481.00 | 493.00 | 465.00 | 470.00 | 4,700.00 | 236,487 |
| 2025-06-16 | 536.00 | 565.00 | 483.00 | 494.00 | 4,940.00 | 686,987 |
| 2025-06-13 | 457.00 | 548.00 | 457.00 | 521.00 | 5,210.00 | 2,712,593 |
| 2025-06-12 | 460.00 | 463.00 | 451.00 | 457.00 | 4,570.00 | 46,586 |
| 2025-06-11 | 444.00 | 452.00 | 444.00 | 448.00 | 4,480.00 | 27,771 |
| 2025-06-10 | 445.00 | 445.00 | 441.00 | 444.00 | 4,440.00 | 24,447 |
| 2025-06-09 | 442.00 | 445.00 | 439.00 | 444.00 | 4,440.00 | 34,957 |
| 2025-06-05 | 438.00 | 443.00 | 438.00 | 441.00 | 4,410.00 | 17,102 |
| 2025-06-04 | 439.00 | 443.00 | 436.00 | 441.00 | 4,410.00 | 14,744 |
| 2025-06-02 | 444.00 | 445.00 | 435.00 | 435.00 | 4,350.00 | 38,012 |
| 2025-05-30 | 442.00 | 446.00 | 439.00 | 444.00 | 4,440.00 | 21,350 |
| 2025-05-29 | 440.00 | 445.00 | 440.00 | 442.00 | 4,420.00 | 19,638 |
| 2025-05-28 | 438.00 | 445.00 | 438.00 | 444.00 | 4,440.00 | 18,607 |
| 2025-05-27 | 440.00 | 444.00 | 437.00 | 438.00 | 4,380.00 | 16,691 |
| 2025-05-26 | 444.00 | 448.00 | 437.00 | 440.00 | 4,400.00 | 19,816 |
| 2025-05-23 | 439.00 | 449.00 | 438.00 | 444.00 | 4,440.00 | 18,653 |
| 2025-05-22 | 440.00 | 443.00 | 438.00 | 443.00 | 4,430.00 | 9,903 |
| 2025-05-21 | 433.00 | 442.00 | 433.00 | 442.00 | 4,420.00 | 12,478 |
| 2025-05-20 | 433.00 | 439.00 | 433.00 | 435.00 | 4,350.00 | 17,927 |
| 2025-05-19 | 444.00 | 446.00 | 433.00 | 438.00 | 4,380.00 | 26,800 |
| 2025-05-16 | 455.00 | 455.00 | 435.00 | 441.00 | 4,410.00 | 45,367 |
| 2025-05-15 | 454.00 | 455.00 | 451.00 | 454.00 | 4,540.00 | 6,897 |
| 2025-05-14 | 451.00 | 455.00 | 447.00 | 454.00 | 4,540.00 | 19,713 |
| 2025-05-13 | 453.00 | 453.00 | 448.00 | 451.00 | 4,510.00 | 17,725 |
| 2025-05-12 | 447.00 | 454.00 | 447.00 | 449.00 | 4,490.00 | 19,905 |
| 2025-05-09 | 452.00 | 452.00 | 445.00 | 446.00 | 4,460.00 | 25,877 |
| 2025-05-08 | 450.00 | 454.00 | 446.00 | 454.00 | 4,540.00 | 13,089 |
| 2025-05-07 | 451.00 | 454.00 | 448.00 | 450.00 | 4,500.00 | 7,669 |
| 2025-05-02 | 451.00 | 454.00 | 448.00 | 451.00 | 4,510.00 | 10,500 |
| 2025-04-30 | 467.00 | 467.00 | 450.00 | 451.00 | 4,510.00 | 21,729 |
| 2025-04-29 | 460.00 | 460.00 | 455.00 | 458.00 | 4,580.00 | 14,806 |
| 2025-04-28 | 458.00 | 463.00 | 450.00 | 456.00 | 4,560.00 | 14,213 |
| 2025-04-25 | 462.00 | 464.00 | 455.00 | 458.00 | 4,580.00 | 14,689 |
| 2025-04-24 | 459.00 | 468.00 | 454.00 | 455.00 | 4,550.00 | 10,358 |
| 2025-04-23 | 456.00 | 470.00 | 449.00 | 456.00 | 4,560.00 | 56,269 |
| 2025-04-22 | 456.00 | 460.00 | 451.00 | 456.00 | 4,560.00 | 25,731 |
| 2025-04-21 | 455.00 | 459.00 | 451.00 | 456.00 | 4,560.00 | 9,474 |
| 2025-04-18 | 452.00 | 466.00 | 447.00 | 454.00 | 4,540.00 | 25,935 |
| 2025-04-17 | 451.00 | 460.00 | 450.00 | 454.00 | 4,540.00 | 11,425 |
| 2025-04-16 | 453.00 | 463.00 | 450.00 | 456.00 | 4,560.00 | 15,192 |
| 2025-04-15 | 452.00 | 456.00 | 449.00 | 453.00 | 4,530.00 | 12,375 |
| 2025-04-14 | 442.00 | 452.00 | 442.00 | 452.00 | 4,520.00 | 20,854 |
| 2025-04-11 | 440.00 | 444.00 | 436.00 | 442.00 | 4,420.00 | 17,770 |
| 2025-04-10 | 440.00 | 443.00 | 430.00 | 441.00 | 4,410.00 | 16,078 |
| 2025-04-09 | 424.00 | 441.00 | 420.00 | 432.00 | 4,320.00 | 30,754 |
| 2025-04-08 | 424.00 | 430.00 | 420.00 | 424.00 | 4,240.00 | 29,306 |
| 2025-04-07 | 447.00 | 447.00 | 420.00 | 422.00 | 4,220.00 | 51,757 |
| 2025-04-04 | 445.00 | 452.00 | 438.00 | 448.00 | 4,480.00 | 31,453 |
| 2025-04-03 | 451.00 | 454.00 | 440.00 | 446.00 | 4,460.00 | 50,901 |
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.