Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 520.00 | 530.00 | 511.00 | 527.00 | 5,270.00 | 98,698 |
| 2024-12-27 | 523.00 | 523.00 | 500.00 | 503.00 | 5,030.00 | 58,621 |
| 2024-12-26 | 519.00 | 530.00 | 516.00 | 516.00 | 5,160.00 | 47,795 |
| 2024-12-24 | 533.00 | 534.00 | 518.00 | 520.00 | 5,200.00 | 38,036 |
| 2024-12-23 | 520.00 | 549.00 | 513.00 | 533.00 | 5,330.00 | 279,182 |
| 2024-12-20 | 508.00 | 513.00 | 503.00 | 504.00 | 5,040.00 | 47,414 |
| 2024-12-19 | 519.00 | 519.00 | 505.00 | 511.00 | 5,110.00 | 55,509 |
| 2024-12-18 | 518.00 | 541.00 | 514.00 | 523.00 | 5,230.00 | 95,636 |
| 2024-12-17 | 522.00 | 522.00 | 515.00 | 518.00 | 5,180.00 | 29,800 |
| 2024-12-16 | 530.00 | 531.00 | 520.00 | 520.00 | 5,200.00 | 39,190 |
| 2024-12-13 | 512.00 | 522.00 | 511.00 | 520.00 | 5,200.00 | 36,793 |
| 2024-12-12 | 510.00 | 526.00 | 507.00 | 519.00 | 5,190.00 | 51,536 |
| 2024-12-11 | 490.00 | 524.00 | 490.00 | 518.00 | 5,180.00 | 62,478 |
| 2024-12-10 | 449.00 | 505.00 | 449.00 | 501.00 | 5,010.00 | 130,109 |
| 2024-12-09 | 489.00 | 490.00 | 449.00 | 449.00 | 4,490.00 | 149,361 |
| 2024-12-06 | 513.00 | 517.00 | 480.00 | 493.00 | 4,930.00 | 140,260 |
| 2024-12-05 | 524.00 | 525.00 | 513.00 | 514.00 | 5,140.00 | 69,238 |
| 2024-12-04 | 520.00 | 538.00 | 517.00 | 522.00 | 5,220.00 | 95,876 |
| 2024-12-03 | 520.00 | 541.00 | 520.00 | 534.00 | 5,340.00 | 57,401 |
| 2024-12-02 | 527.00 | 535.00 | 518.00 | 522.00 | 5,220.00 | 62,967 |
| 2024-11-29 | 548.00 | 553.00 | 527.00 | 527.00 | 5,270.00 | 128,248 |
| 2024-11-28 | 559.00 | 563.00 | 543.00 | 544.00 | 5,440.00 | 113,047 |
| 2024-11-27 | 550.00 | 568.00 | 550.00 | 558.00 | 5,580.00 | 159,658 |
| 2024-11-26 | 558.00 | 600.00 | 541.00 | 550.00 | 5,500.00 | 681,457 |
| 2024-11-25 | 546.00 | 558.00 | 543.00 | 555.00 | 5,550.00 | 91,982 |
| 2024-11-22 | 561.00 | 573.00 | 545.00 | 545.00 | 5,450.00 | 200,202 |
| 2024-11-21 | 553.00 | 579.00 | 535.00 | 551.00 | 5,510.00 | 220,066 |
| 2024-11-20 | 556.00 | 567.00 | 546.00 | 546.00 | 5,460.00 | 153,022 |
| 2024-11-19 | 564.00 | 585.00 | 555.00 | 556.00 | 5,560.00 | 273,412 |
| 2024-11-18 | 575.00 | 674.00 | 568.00 | 569.00 | 5,690.00 | 2,467,724 |
| 2024-11-15 | 507.00 | 543.00 | 507.00 | 528.00 | 5,280.00 | 105,078 |
| 2024-11-14 | 525.00 | 535.00 | 511.00 | 511.00 | 5,110.00 | 92,268 |
| 2024-11-13 | 550.00 | 553.00 | 525.00 | 528.00 | 5,280.00 | 146,986 |
| 2024-11-12 | 569.00 | 593.00 | 553.00 | 559.00 | 5,590.00 | 383,430 |
| 2024-11-11 | 574.00 | 586.00 | 546.00 | 550.00 | 5,500.00 | 226,139 |
| 2024-11-08 | 532.00 | 588.00 | 528.00 | 564.00 | 5,640.00 | 627,881 |
| 2024-11-07 | 539.00 | 590.00 | 524.00 | 528.00 | 5,280.00 | 698,721 |
| 2024-11-06 | 513.00 | 559.00 | 506.00 | 547.00 | 5,470.00 | 483,323 |
| 2024-11-05 | 510.00 | 513.00 | 507.00 | 511.00 | 5,110.00 | 22,518 |
| 2024-11-04 | 508.00 | 513.00 | 507.00 | 509.00 | 5,090.00 | 20,422 |
| 2024-11-01 | 505.00 | 516.00 | 505.00 | 507.00 | 5,070.00 | 36,172 |
| 2024-10-31 | 505.00 | 511.00 | 503.00 | 509.00 | 5,090.00 | 29,706 |
| 2024-10-30 | 506.00 | 515.00 | 505.00 | 505.00 | 5,050.00 | 45,190 |
| 2024-10-29 | 506.00 | 511.00 | 503.00 | 506.00 | 5,060.00 | 48,496 |
| 2024-10-28 | 515.00 | 517.00 | 506.00 | 509.00 | 5,090.00 | 50,285 |
| 2024-10-25 | 517.00 | 523.00 | 509.00 | 511.00 | 5,110.00 | 38,456 |
| 2024-10-24 | 514.00 | 524.00 | 513.00 | 516.00 | 5,160.00 | 31,713 |
| 2024-10-23 | 517.00 | 524.00 | 516.00 | 518.00 | 5,180.00 | 58,224 |
| 2024-10-22 | 510.00 | 545.00 | 506.00 | 530.00 | 5,300.00 | 109,466 |
| 2024-10-21 | 513.00 | 518.00 | 505.00 | 513.00 | 5,130.00 | 30,842 |
| 2024-10-18 | 518.00 | 520.00 | 510.00 | 512.00 | 5,120.00 | 45,163 |
| 2024-10-17 | 523.00 | 525.00 | 516.00 | 518.00 | 5,180.00 | 40,620 |
| 2024-10-16 | 530.00 | 532.00 | 521.00 | 521.00 | 5,210.00 | 60,188 |
| 2024-10-15 | 540.00 | 570.00 | 530.00 | 532.00 | 5,320.00 | 236,180 |
| 2024-10-14 | 547.00 | 557.00 | 540.00 | 545.00 | 5,450.00 | 151,692 |
| 2024-10-11 | 549.00 | 564.00 | 545.00 | 552.00 | 5,520.00 | 226,599 |
| 2024-10-10 | 535.00 | 613.00 | 528.00 | 550.00 | 5,500.00 | 1,504,975 |
| 2024-10-08 | 578.00 | 583.00 | 554.00 | 557.00 | 5,570.00 | 293,945 |
| 2024-10-07 | 580.00 | 589.00 | 557.00 | 560.00 | 5,600.00 | 459,953 |
| 2024-10-04 | 535.00 | 650.00 | 531.00 | 600.00 | 6,000.00 | 4,490,154 |
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.