Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 451.00 | 459.00 | 449.00 | 451.00 | 4,510.00 | 13,723 |
| 2025-04-01 | 450.00 | 458.00 | 445.00 | 454.00 | 4,540.00 | 36,348 |
| 2025-03-31 | 450.00 | 470.00 | 448.00 | 448.00 | 4,480.00 | 33,253 |
| 2025-03-28 | 447.00 | 461.00 | 445.00 | 454.00 | 4,540.00 | 25,143 |
| 2025-03-27 | 448.00 | 458.00 | 440.00 | 447.00 | 4,470.00 | 40,528 |
| 2025-03-26 | 450.00 | 465.00 | 448.00 | 460.00 | 4,600.00 | 81,558 |
| 2025-03-25 | 463.00 | 469.00 | 460.00 | 463.00 | 4,630.00 | 21,080 |
| 2025-03-24 | 461.00 | 474.00 | 458.00 | 466.00 | 4,660.00 | 19,277 |
| 2025-03-21 | 462.00 | 465.00 | 456.00 | 459.00 | 4,590.00 | 27,631 |
| 2025-03-20 | 472.00 | 476.00 | 460.00 | 461.00 | 4,610.00 | 56,134 |
| 2025-03-19 | 476.00 | 479.00 | 470.00 | 473.00 | 4,730.00 | 18,441 |
| 2025-03-18 | 478.00 | 481.00 | 474.00 | 476.00 | 4,760.00 | 11,168 |
| 2025-03-17 | 488.00 | 488.00 | 476.00 | 477.00 | 4,770.00 | 13,020 |
| 2025-03-14 | 485.00 | 489.00 | 480.00 | 482.00 | 4,820.00 | 10,422 |
| 2025-03-13 | 480.00 | 490.00 | 480.00 | 485.00 | 4,850.00 | 12,732 |
| 2025-03-12 | 477.00 | 487.00 | 472.00 | 477.00 | 4,770.00 | 11,176 |
| 2025-03-11 | 483.00 | 489.00 | 470.00 | 476.00 | 4,760.00 | 34,040 |
| 2025-03-10 | 486.00 | 495.00 | 481.00 | 482.00 | 4,820.00 | 16,133 |
| 2025-03-07 | 488.00 | 498.00 | 484.00 | 486.00 | 4,860.00 | 19,867 |
| 2025-03-06 | 504.00 | 504.00 | 488.00 | 488.00 | 4,880.00 | 61,584 |
| 2025-03-05 | 465.00 | 516.00 | 465.00 | 489.00 | 4,890.00 | 184,274 |
| 2025-03-04 | 461.00 | 482.00 | 461.00 | 471.00 | 4,710.00 | 39,814 |
| 2025-02-28 | 493.00 | 493.00 | 469.00 | 475.00 | 4,750.00 | 86,286 |
| 2025-02-27 | 496.00 | 497.00 | 492.00 | 493.00 | 4,930.00 | 17,824 |
| 2025-02-26 | 496.00 | 502.00 | 494.00 | 496.00 | 4,960.00 | 16,517 |
| 2025-02-25 | 499.00 | 501.00 | 494.00 | 496.00 | 4,960.00 | 23,227 |
| 2025-02-24 | 500.00 | 501.00 | 497.00 | 498.00 | 4,980.00 | 23,409 |
| 2025-02-21 | 502.00 | 504.00 | 500.00 | 501.00 | 5,010.00 | 24,030 |
| 2025-02-20 | 503.00 | 504.00 | 500.00 | 503.00 | 5,030.00 | 46,954 |
| 2025-02-19 | 504.00 | 505.00 | 501.00 | 503.00 | 5,030.00 | 34,113 |
| 2025-02-18 | 504.00 | 511.00 | 502.00 | 502.00 | 5,020.00 | 22,666 |
| 2025-02-17 | 507.00 | 507.00 | 503.00 | 505.00 | 5,050.00 | 29,815 |
| 2025-02-14 | 506.00 | 506.00 | 501.00 | 504.00 | 5,040.00 | 23,092 |
| 2025-02-13 | 503.00 | 508.00 | 500.00 | 503.00 | 5,030.00 | 45,473 |
| 2025-02-12 | 502.00 | 504.00 | 499.00 | 500.00 | 5,000.00 | 23,718 |
| 2025-02-11 | 503.00 | 511.00 | 501.00 | 503.00 | 5,030.00 | 52,306 |
| 2025-02-10 | 502.00 | 506.00 | 499.00 | 505.00 | 5,050.00 | 19,436 |
| 2025-02-07 | 512.00 | 514.00 | 490.00 | 502.00 | 5,020.00 | 74,512 |
| 2025-02-06 | 512.00 | 519.00 | 512.00 | 515.00 | 5,150.00 | 28,897 |
| 2025-02-05 | 515.00 | 526.00 | 510.00 | 514.00 | 5,140.00 | 48,503 |
| 2025-02-04 | 519.00 | 522.00 | 508.00 | 515.00 | 5,150.00 | 28,512 |
| 2025-02-03 | 507.00 | 535.00 | 504.00 | 510.00 | 5,100.00 | 137,487 |
| 2025-01-31 | 514.00 | 525.00 | 509.00 | 510.00 | 5,100.00 | 41,836 |
| 2025-01-24 | 512.00 | 532.00 | 512.00 | 516.00 | 5,160.00 | 86,299 |
| 2025-01-23 | 536.00 | 536.00 | 512.00 | 514.00 | 5,140.00 | 86,886 |
| 2025-01-22 | 540.00 | 542.00 | 519.00 | 530.00 | 5,300.00 | 115,804 |
| 2025-01-21 | 565.00 | 581.00 | 524.00 | 540.00 | 5,400.00 | 294,558 |
| 2025-01-20 | 553.00 | 582.00 | 550.00 | 565.00 | 5,650.00 | 217,092 |
| 2025-01-17 | 556.00 | 558.00 | 545.00 | 556.00 | 5,560.00 | 61,045 |
| 2025-01-16 | 551.00 | 560.00 | 549.00 | 556.00 | 5,560.00 | 46,116 |
| 2025-01-15 | 548.00 | 557.00 | 547.00 | 549.00 | 5,490.00 | 44,622 |
| 2025-01-14 | 543.00 | 563.00 | 542.00 | 545.00 | 5,450.00 | 103,103 |
| 2025-01-13 | 538.00 | 546.00 | 533.00 | 540.00 | 5,400.00 | 55,941 |
| 2025-01-10 | 543.00 | 551.00 | 534.00 | 536.00 | 5,360.00 | 43,952 |
| 2025-01-09 | 537.00 | 551.00 | 531.00 | 546.00 | 5,460.00 | 96,593 |
| 2025-01-08 | 532.00 | 535.00 | 528.00 | 535.00 | 5,350.00 | 21,028 |
| 2025-01-07 | 540.00 | 542.00 | 532.00 | 532.00 | 5,320.00 | 74,930 |
| 2025-01-06 | 530.00 | 541.00 | 525.00 | 538.00 | 5,380.00 | 75,771 |
| 2025-01-03 | 536.00 | 536.00 | 525.00 | 533.00 | 5,330.00 | 55,991 |
| 2025-01-02 | 527.00 | 539.00 | 524.00 | 528.00 | 5,280.00 | 49,363 |
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.