See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 475660.KQ stock page

S-CHEM Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,055.003,120.003,015.003,070.003,070.00644
2026-10-203,060.003,060.002,970.002,970.002,970.003,022
2026-10-193,070.003,070.002,990.003,000.003,000.001,266
2026-10-162,995.003,090.002,980.003,060.003,060.001,635
2026-10-153,095.003,095.002,990.003,005.003,005.002,356
2026-10-143,100.003,150.003,010.003,150.003,150.002,057
2026-10-133,100.003,100.002,965.003,100.003,100.002,925
2026-10-123,090.003,375.003,055.003,100.003,100.007,594
2026-10-083,415.003,420.003,060.003,090.003,090.0029,844
2026-10-073,000.003,525.003,000.003,455.003,455.0025,994
2026-10-063,000.003,110.002,945.003,065.003,065.003,607
2026-10-023,030.003,095.002,915.002,930.002,930.009,569
2026-10-012,900.002,960.002,885.002,900.002,900.0014,273
2026-09-303,100.003,100.002,795.002,900.002,900.0029,423
2026-09-293,005.003,100.002,900.003,100.003,100.0028,183
2026-09-283,160.003,160.002,960.003,005.003,005.0049,480
2026-09-233,240.003,240.003,085.003,105.003,105.004,070
2026-09-223,265.003,265.003,090.003,180.003,180.0029,962
2026-09-213,275.003,295.003,070.003,260.003,260.002,930
2026-09-183,225.003,330.003,190.003,260.003,260.00700
2026-09-173,230.003,230.003,125.003,210.003,210.001,104
2026-09-163,230.003,250.003,115.003,200.003,200.00848
2026-09-153,205.003,430.003,135.003,165.003,165.002,994
2026-09-143,275.003,305.003,190.003,205.003,205.004,971
2026-09-113,260.003,275.003,150.003,275.003,275.0011,023
2026-09-103,265.003,265.003,185.003,260.003,260.002,396
2026-09-093,245.003,300.003,160.003,300.003,300.0026,877
2026-09-083,260.003,315.003,210.003,315.003,315.0013,037
2026-09-073,330.003,430.003,220.003,315.003,315.001,445
2026-09-043,275.003,330.003,215.003,300.003,300.001,547
2026-09-033,230.003,340.003,165.003,275.003,275.007,340
2026-09-023,385.003,430.003,230.003,230.003,230.002,296
2026-09-013,405.003,420.003,320.003,410.003,410.003,447
2026-08-313,360.003,420.003,320.003,420.003,420.003,075
2026-08-283,260.003,425.003,260.003,360.003,360.002,273
2026-08-273,275.003,280.003,190.003,205.003,205.002,064
2026-08-263,320.003,320.003,205.003,255.003,255.002,121
2026-08-253,315.003,320.003,250.003,320.003,320.001,118
2026-08-243,260.003,350.003,250.003,350.003,350.002,210
2026-08-213,430.003,430.003,295.003,395.003,395.005,807
2026-08-203,335.003,610.003,330.003,390.003,390.001,985
2026-08-193,465.003,465.003,260.003,345.003,345.002,325
2026-08-183,475.003,475.003,270.003,465.003,465.005,664
2026-08-143,600.003,600.003,445.003,475.003,475.008,095
2026-08-133,725.003,725.003,595.003,600.003,600.002,774
2026-08-123,565.003,820.003,550.003,755.003,755.002,642
2026-08-113,565.003,565.003,485.003,565.003,565.001,697
2026-08-103,390.003,535.003,390.003,530.003,530.008,309
2026-08-073,420.003,430.003,290.003,360.003,360.0010,594
2026-08-063,405.003,450.003,260.003,355.003,355.004,591
2026-08-053,350.003,650.003,300.003,390.003,390.001,999
2026-08-043,260.003,395.003,165.003,345.003,345.004,588
2026-08-033,155.003,255.003,035.003,255.003,255.004,291
2026-07-313,080.003,250.003,020.003,250.003,250.004,967
2026-07-303,055.003,300.002,800.003,080.003,080.003,985
2026-07-293,140.003,300.002,750.003,130.003,130.0031,935
2026-07-283,395.003,395.003,005.003,010.003,010.009,067
2026-07-273,400.003,400.003,195.003,335.003,335.0013,392
2026-07-243,490.003,490.003,315.003,400.003,400.0015,517
2026-07-233,410.003,595.003,410.003,455.003,455.008,645
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.