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%WTI99.10▲ 2.01%
← 475660.KQ stock page

S-CHEM Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,455.003,480.003,375.003,410.003,410.004,475
2026-07-213,350.003,455.003,325.003,455.003,455.00774
2026-07-203,400.003,430.003,200.003,355.003,355.005,123
2026-07-163,410.003,450.003,315.003,430.003,430.007,885
2026-07-153,315.003,425.003,285.003,365.003,365.005,333
2026-07-143,265.003,340.003,125.003,340.003,340.0014,549
2026-07-133,480.003,550.003,250.003,265.003,265.0010,807
2026-07-103,850.003,850.003,420.003,445.003,445.002,871
2026-07-093,390.003,420.003,200.003,420.003,420.004,877
2026-07-083,695.003,730.003,390.003,400.003,400.008,475
2026-07-073,685.003,780.003,500.003,780.003,780.005,776
2026-07-063,950.003,950.003,530.003,595.003,595.0026,614
2026-07-033,730.003,950.003,630.003,950.003,950.0010,889
2026-07-024,090.004,120.003,600.003,730.003,730.0016,103
2026-07-013,575.004,125.003,500.003,970.003,970.0043,365
2026-06-303,600.003,620.003,330.003,595.003,595.0021,804
2026-06-293,520.003,630.003,405.003,625.003,625.0023,745
2026-06-263,150.003,895.003,150.003,530.003,530.009,430
2026-06-253,335.003,760.003,270.003,415.003,415.0024,158
2026-06-243,430.003,445.003,310.003,325.003,325.009,673
2026-06-233,485.003,485.003,300.003,455.003,455.0018,039
2026-06-223,650.003,775.003,350.003,485.003,485.0029,554
2026-06-193,740.003,740.003,370.003,650.003,650.0054,889
2026-06-184,050.004,200.003,700.003,740.003,740.0032,451
2026-06-174,165.004,305.003,950.004,000.004,000.0037,631
2026-06-163,995.004,280.003,940.004,165.004,165.0022,667
2026-06-153,900.004,175.003,890.003,940.003,940.0054,598
2026-06-124,240.004,470.003,800.003,895.003,895.0076,953
2026-06-113,995.004,160.003,795.004,160.004,160.0024,978
2026-06-104,045.004,115.003,800.003,995.003,995.0026,967
2026-06-093,995.004,305.003,950.004,045.004,045.0052,387
2026-06-084,380.004,380.003,990.003,995.003,995.0036,910
2026-06-054,400.004,540.004,170.004,435.004,435.0019,620
2026-06-044,400.004,660.004,125.004,540.004,540.0029,137
2026-06-024,850.004,850.004,145.004,200.004,200.0074,024
2026-06-014,240.004,980.004,200.004,825.004,825.00104,266
2026-05-294,200.004,260.004,045.004,240.004,240.0023,984
2026-05-284,260.004,270.004,040.004,150.004,150.009,757
2026-05-274,385.004,385.004,000.004,250.004,250.0019,689
2026-05-264,580.004,635.004,300.004,320.004,320.0031,956
2026-05-224,650.004,840.004,520.004,580.004,580.0030,962
2026-05-214,535.004,855.004,520.004,650.004,650.0019,814
2026-05-205,050.005,050.004,400.004,530.004,530.0018,333
2026-05-194,835.004,950.004,570.004,880.004,880.009,001
2026-05-184,745.004,782.004,540.004,680.004,680.0027,192
2026-05-155,000.005,000.004,710.004,745.004,745.0026,948
2026-05-145,050.005,050.004,805.004,895.004,895.0020,873
2026-05-134,900.004,980.004,775.004,900.004,900.0012,458
2026-05-124,920.004,940.004,710.004,815.004,815.0019,516
2026-05-114,950.005,040.004,815.004,840.004,840.0033,508
2026-05-085,150.005,250.004,805.004,955.004,955.0027,092
2026-05-075,050.005,170.004,950.005,140.005,140.0018,251
2026-05-065,210.005,260.005,020.005,050.005,050.0019,148
2026-05-045,210.005,270.005,090.005,210.005,210.0031,833
2026-04-305,390.005,390.005,200.005,200.005,200.0015,340
2026-04-295,240.005,390.005,230.005,390.005,390.0013,782
2026-04-285,240.005,450.005,200.005,230.005,230.0029,403
2026-04-275,380.005,470.005,240.005,240.005,240.0039,031
2026-04-245,450.005,600.005,310.005,370.005,370.0038,203
2026-04-235,710.005,710.005,450.005,450.005,450.0039,532
← NewerPage 2 of 3 · 121 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.