Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 539.00 | 544.00 | 525.00 | 525.00 | 5,250.00 | 23,990 |
| 2024-09-30 | 534.00 | 536.00 | 525.00 | 530.00 | 5,300.00 | 14,048 |
| 2024-09-27 | 531.00 | 538.00 | 526.00 | 531.00 | 5,310.00 | 24,542 |
| 2024-09-26 | 526.00 | 531.00 | 526.00 | 530.00 | 5,300.00 | 11,173 |
| 2024-09-25 | 526.00 | 530.00 | 523.00 | 528.00 | 5,280.00 | 19,645 |
| 2024-09-24 | 527.00 | 530.00 | 524.00 | 526.00 | 5,260.00 | 10,624 |
| 2024-09-23 | 527.00 | 533.00 | 521.00 | 526.00 | 5,260.00 | 23,635 |
| 2024-09-20 | 517.00 | 530.00 | 517.00 | 522.00 | 5,220.00 | 20,830 |
| 2024-09-19 | 524.00 | 527.00 | 515.00 | 517.00 | 5,170.00 | 30,462 |
| 2024-09-13 | 530.00 | 530.00 | 519.00 | 525.00 | 5,250.00 | 14,268 |
| 2024-09-12 | 526.00 | 529.00 | 523.00 | 526.00 | 5,260.00 | 12,118 |
| 2024-09-11 | 509.00 | 537.00 | 509.00 | 525.00 | 5,250.00 | 42,212 |
| 2024-09-10 | 515.00 | 517.00 | 511.00 | 513.00 | 5,130.00 | 9,385 |
| 2024-09-09 | 495.00 | 514.00 | 494.00 | 511.00 | 5,110.00 | 31,190 |
| 2024-09-06 | 510.00 | 517.00 | 504.00 | 504.00 | 5,040.00 | 40,205 |
| 2024-09-05 | 519.00 | 526.00 | 517.00 | 518.00 | 5,180.00 | 22,065 |
| 2024-09-04 | 528.00 | 534.00 | 515.00 | 519.00 | 5,190.00 | 45,677 |
| 2024-09-03 | 535.00 | 540.00 | 535.00 | 537.00 | 5,370.00 | 12,725 |
| 2024-09-02 | 536.00 | 538.00 | 531.00 | 536.00 | 5,360.00 | 18,147 |
| 2024-08-30 | 526.00 | 540.00 | 526.00 | 534.00 | 5,340.00 | 21,870 |
| 2024-08-29 | 536.00 | 538.00 | 530.00 | 531.00 | 5,310.00 | 30,081 |
| 2024-08-28 | 542.00 | 547.00 | 537.00 | 537.00 | 5,370.00 | 22,106 |
| 2024-08-27 | 554.00 | 554.00 | 543.00 | 544.00 | 5,440.00 | 32,082 |
| 2024-08-26 | 551.00 | 565.00 | 546.00 | 550.00 | 5,500.00 | 24,939 |
| 2024-08-23 | 557.00 | 557.00 | 545.00 | 548.00 | 5,480.00 | 37,836 |
| 2024-08-22 | 557.00 | 564.00 | 554.00 | 556.00 | 5,560.00 | 21,590 |
| 2024-08-21 | 575.00 | 575.00 | 556.00 | 558.00 | 5,580.00 | 31,498 |
| 2024-08-20 | 585.00 | 585.00 | 562.00 | 566.00 | 5,660.00 | 136,793 |
| 2024-08-19 | 561.00 | 562.00 | 548.00 | 557.00 | 5,570.00 | 95,138 |
| 2024-08-16 | 584.00 | 585.00 | 560.00 | 565.00 | 5,650.00 | 111,815 |
| 2024-08-14 | 586.00 | 592.00 | 574.00 | 585.00 | 5,850.00 | 72,519 |
| 2024-08-13 | 595.00 | 614.00 | 575.00 | 587.00 | 5,870.00 | 284,721 |
| 2024-08-12 | 561.00 | 582.00 | 561.00 | 582.00 | 5,820.00 | 52,928 |
| 2024-08-09 | 557.00 | 572.00 | 557.00 | 565.00 | 5,650.00 | 33,978 |
| 2024-08-08 | 572.00 | 573.00 | 560.00 | 560.00 | 5,600.00 | 52,728 |
| 2024-08-07 | 557.00 | 578.00 | 549.00 | 572.00 | 5,720.00 | 59,889 |
| 2024-08-06 | 510.00 | 564.00 | 510.00 | 559.00 | 5,590.00 | 172,268 |
| 2024-08-05 | 565.00 | 592.00 | 500.00 | 521.00 | 5,210.00 | 406,144 |
| 2024-08-02 | 568.00 | 582.00 | 551.00 | 555.00 | 5,550.00 | 74,962 |
| 2024-08-01 | 572.00 | 574.00 | 557.00 | 568.00 | 5,680.00 | 100,224 |
| 2024-07-31 | 545.00 | 591.00 | 545.00 | 565.00 | 5,650.00 | 165,467 |
| 2024-07-30 | 556.00 | 560.00 | 549.00 | 549.00 | 5,490.00 | 15,754 |
| 2024-07-29 | 550.00 | 558.00 | 549.00 | 556.00 | 5,560.00 | 18,993 |
| 2024-07-26 | 542.00 | 552.00 | 542.00 | 549.00 | 5,490.00 | 22,676 |
| 2024-07-25 | 563.00 | 568.00 | 542.00 | 543.00 | 5,430.00 | 100,587 |
| 2024-07-24 | 572.00 | 580.00 | 561.00 | 563.00 | 5,630.00 | 70,795 |
| 2024-07-23 | 571.00 | 576.00 | 569.00 | 569.00 | 5,690.00 | 27,823 |
| 2024-07-22 | 583.00 | 589.00 | 573.00 | 573.00 | 5,730.00 | 53,965 |
| 2024-07-19 | 584.00 | 594.00 | 580.00 | 582.00 | 5,820.00 | 23,193 |
| 2024-07-18 | 586.00 | 600.00 | 584.00 | 587.00 | 5,870.00 | 32,744 |
| 2024-07-17 | 607.00 | 607.00 | 589.00 | 590.00 | 5,900.00 | 50,474 |
| 2024-07-16 | 582.00 | 614.00 | 578.00 | 600.00 | 6,000.00 | 174,144 |
| 2024-07-15 | 580.00 | 605.00 | 572.00 | 588.00 | 5,880.00 | 99,922 |
| 2024-07-12 | 575.00 | 577.00 | 568.00 | 572.00 | 5,720.00 | 37,650 |
| 2024-07-11 | 578.00 | 585.00 | 576.00 | 576.00 | 5,760.00 | 17,121 |
| 2024-07-10 | 577.00 | 583.00 | 577.00 | 577.00 | 5,770.00 | 18,171 |
| 2024-07-09 | 573.00 | 580.00 | 572.00 | 576.00 | 5,760.00 | 26,649 |
| 2024-07-08 | 570.00 | 579.00 | 570.00 | 575.00 | 5,750.00 | 23,572 |
| 2024-07-05 | 570.00 | 576.00 | 569.00 | 571.00 | 5,710.00 | 32,413 |
| 2024-07-04 | 584.00 | 584.00 | 570.00 | 571.00 | 5,710.00 | 49,412 |
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.