Sh E & Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,700.00 | 3,800.00 | 3,655.00 | 3,800.00 | 3,800.00 | 16,526 |
| 2026-10-16 | 3,700.00 | 3,750.00 | 3,650.00 | 3,735.00 | 3,735.00 | 53,842 |
| 2026-10-15 | 3,670.00 | 3,710.00 | 3,510.00 | 3,690.00 | 3,690.00 | 36,882 |
| 2026-10-14 | 3,720.00 | 3,735.00 | 3,485.00 | 3,670.00 | 3,670.00 | 57,713 |
| 2026-10-13 | 3,600.00 | 3,875.00 | 3,570.00 | 3,690.00 | 3,690.00 | 91,482 |
| 2026-10-12 | 3,500.00 | 3,615.00 | 3,400.00 | 3,600.00 | 3,600.00 | 46,455 |
| 2026-10-08 | 3,175.00 | 3,530.00 | 3,175.00 | 3,520.00 | 3,520.00 | 85,984 |
| 2026-10-07 | 3,575.00 | 3,575.00 | 3,285.00 | 3,400.00 | 3,400.00 | 61,441 |
| 2026-10-06 | 3,325.00 | 3,525.00 | 3,150.00 | 3,350.00 | 3,350.00 | 57,971 |
| 2026-10-02 | 3,620.00 | 3,620.00 | 2,855.00 | 3,325.00 | 3,325.00 | 309,229 |
| 2026-10-01 | 3,400.00 | 3,900.00 | 3,400.00 | 3,620.00 | 3,620.00 | 182,430 |
| 2026-09-30 | 3,300.00 | 3,600.00 | 3,095.00 | 3,400.00 | 3,400.00 | 208,455 |
| 2026-09-29 | 2,930.00 | 3,345.00 | 2,720.00 | 3,300.00 | 3,300.00 | 541,959 |
| 2026-09-28 | 2,700.00 | 3,385.00 | 2,620.00 | 2,935.00 | 2,935.00 | 1,071,964 |
| 2026-09-23 | 2,100.00 | 2,750.00 | 1,950.00 | 2,610.00 | 2,610.00 | 1,374,746 |
| 2026-09-22 | 1,801.00 | 2,250.00 | 1,801.00 | 2,120.00 | 2,120.00 | 292,486 |
| 2026-09-21 | 1,757.00 | 1,932.00 | 1,670.00 | 1,850.00 | 1,850.00 | 117,636 |
| 2026-09-18 | 1,950.00 | 1,950.00 | 1,721.00 | 1,723.00 | 1,723.00 | 114,490 |
| 2026-09-17 | 1,556.00 | 1,950.00 | 1,500.00 | 1,950.00 | 1,950.00 | 202,952 |
| 2026-09-16 | 1,577.00 | 1,577.00 | 1,503.00 | 1,518.00 | 1,518.00 | 32,808 |
| 2026-09-15 | 1,522.00 | 1,580.00 | 1,515.00 | 1,515.00 | 1,515.00 | 51,626 |
| 2026-09-14 | 1,608.00 | 1,608.00 | 1,531.00 | 1,551.00 | 1,551.00 | 49,907 |
| 2026-09-11 | 1,658.00 | 1,744.00 | 1,607.00 | 1,608.00 | 1,608.00 | 52,446 |
| 2026-09-10 | 1,670.00 | 1,750.00 | 1,600.00 | 1,661.00 | 1,661.00 | 141,330 |
| 2026-09-09 | 1,635.00 | 1,799.00 | 1,633.00 | 1,668.00 | 1,668.00 | 108,486 |
| 2026-09-08 | 1,625.00 | 1,689.00 | 1,584.00 | 1,645.00 | 1,645.00 | 52,776 |
| 2026-09-07 | 1,604.00 | 1,631.00 | 1,563.00 | 1,587.00 | 1,587.00 | 49,468 |
| 2026-09-04 | 1,640.00 | 1,640.00 | 1,600.00 | 1,604.00 | 1,604.00 | 11,512 |
| 2026-09-03 | 1,610.00 | 1,627.00 | 1,560.00 | 1,618.00 | 1,618.00 | 15,451 |
| 2026-09-02 | 1,673.00 | 1,673.00 | 1,582.00 | 1,612.00 | 1,612.00 | 18,017 |
| 2026-09-01 | 1,603.00 | 1,643.00 | 1,560.00 | 1,642.00 | 1,642.00 | 21,482 |
| 2026-08-31 | 1,557.00 | 1,616.00 | 1,520.00 | 1,603.00 | 1,603.00 | 29,146 |
| 2026-08-28 | 1,524.00 | 1,595.00 | 1,501.00 | 1,557.00 | 1,557.00 | 69,996 |
| 2026-08-27 | 1,528.00 | 1,540.00 | 1,500.00 | 1,524.00 | 1,524.00 | 17,690 |
| 2026-08-26 | 1,555.00 | 1,568.00 | 1,485.00 | 1,529.00 | 1,529.00 | 32,107 |
| 2026-08-25 | 1,580.00 | 1,580.00 | 1,485.00 | 1,568.00 | 1,568.00 | 34,896 |
| 2026-08-24 | 1,535.00 | 1,586.00 | 1,484.00 | 1,568.00 | 1,568.00 | 24,049 |
| 2026-08-21 | 1,667.00 | 1,667.00 | 1,495.00 | 1,520.00 | 1,520.00 | 143,230 |
| 2026-08-20 | 1,687.00 | 1,687.00 | 1,611.00 | 1,670.00 | 1,670.00 | 61,840 |
| 2026-08-19 | 1,688.00 | 1,750.00 | 1,621.00 | 1,688.00 | 1,688.00 | 51,089 |
| 2026-08-18 | 1,780.00 | 1,789.00 | 1,674.00 | 1,688.00 | 1,688.00 | 95,099 |
| 2026-08-14 | 1,752.00 | 1,766.00 | 1,710.00 | 1,752.00 | 1,752.00 | 47,840 |
| 2026-08-13 | 1,680.00 | 1,765.00 | 1,680.00 | 1,751.00 | 1,751.00 | 32,131 |
| 2026-08-12 | 1,766.00 | 1,795.00 | 1,700.00 | 1,754.00 | 1,754.00 | 63,770 |
| 2026-08-11 | 1,749.00 | 1,797.00 | 1,650.00 | 1,765.00 | 1,765.00 | 58,650 |
| 2026-08-10 | 1,684.00 | 1,850.00 | 1,582.00 | 1,749.00 | 1,749.00 | 187,718 |
| 2026-08-07 | 1,645.00 | 1,686.00 | 1,600.00 | 1,631.00 | 1,631.00 | 112,496 |
| 2026-08-06 | 1,996.00 | 1,996.00 | 1,455.00 | 1,645.00 | 1,645.00 | 819,120 |
| 2026-08-05 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0 |
| 2026-08-04 | 1,919.00 | 2,040.00 | 1,919.00 | 1,996.00 | 1,996.00 | 48,868 |
| 2026-08-03 | 2,040.00 | 2,050.00 | 1,930.00 | 1,938.00 | 1,938.00 | 36,205 |
| 2026-07-31 | 1,897.00 | 2,000.00 | 1,897.00 | 1,987.00 | 1,987.00 | 42,052 |
| 2026-07-30 | 1,895.00 | 1,950.00 | 1,850.00 | 1,913.00 | 1,913.00 | 107,020 |
| 2026-07-29 | 1,970.00 | 2,045.00 | 1,840.00 | 1,874.00 | 1,874.00 | 99,338 |
| 2026-07-28 | 2,000.00 | 2,035.00 | 1,935.00 | 1,989.00 | 1,989.00 | 40,146 |
| 2026-07-27 | 2,020.00 | 2,245.00 | 2,005.00 | 2,020.00 | 2,020.00 | 117,578 |
| 2026-07-24 | 2,100.00 | 2,195.00 | 2,080.00 | 2,100.00 | 2,100.00 | 72,815 |
| 2026-07-23 | 2,000.00 | 2,180.00 | 1,975.00 | 2,100.00 | 2,100.00 | 165,489 |
| 2026-07-22 | 1,898.00 | 2,045.00 | 1,876.00 | 2,000.00 | 2,000.00 | 47,206 |
| 2026-07-21 | 1,899.00 | 1,944.00 | 1,807.00 | 1,898.00 | 1,898.00 | 31,752 |
Page 1 of 4 · 228 trading daysOlder →
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.