S-CHEM Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,455.00 | 3,480.00 | 3,375.00 | 3,410.00 | 3,410.00 | 4,475 |
| 2026-07-21 | 3,350.00 | 3,455.00 | 3,325.00 | 3,455.00 | 3,455.00 | 774 |
| 2026-07-20 | 3,400.00 | 3,430.00 | 3,200.00 | 3,355.00 | 3,355.00 | 5,123 |
| 2026-07-16 | 3,410.00 | 3,450.00 | 3,315.00 | 3,430.00 | 3,430.00 | 7,885 |
| 2026-07-15 | 3,315.00 | 3,425.00 | 3,285.00 | 3,365.00 | 3,365.00 | 5,333 |
| 2026-07-14 | 3,265.00 | 3,340.00 | 3,125.00 | 3,340.00 | 3,340.00 | 14,549 |
| 2026-07-13 | 3,480.00 | 3,550.00 | 3,250.00 | 3,265.00 | 3,265.00 | 10,807 |
| 2026-07-10 | 3,850.00 | 3,850.00 | 3,420.00 | 3,445.00 | 3,445.00 | 2,871 |
| 2026-07-09 | 3,390.00 | 3,420.00 | 3,200.00 | 3,420.00 | 3,420.00 | 4,877 |
| 2026-07-08 | 3,695.00 | 3,730.00 | 3,390.00 | 3,400.00 | 3,400.00 | 8,475 |
| 2026-07-07 | 3,685.00 | 3,780.00 | 3,500.00 | 3,780.00 | 3,780.00 | 5,776 |
| 2026-07-06 | 3,950.00 | 3,950.00 | 3,530.00 | 3,595.00 | 3,595.00 | 26,614 |
| 2026-07-03 | 3,730.00 | 3,950.00 | 3,630.00 | 3,950.00 | 3,950.00 | 10,889 |
| 2026-07-02 | 4,090.00 | 4,120.00 | 3,600.00 | 3,730.00 | 3,730.00 | 16,103 |
| 2026-07-01 | 3,575.00 | 4,125.00 | 3,500.00 | 3,970.00 | 3,970.00 | 43,365 |
| 2026-06-30 | 3,600.00 | 3,620.00 | 3,330.00 | 3,595.00 | 3,595.00 | 21,804 |
| 2026-06-29 | 3,520.00 | 3,630.00 | 3,405.00 | 3,625.00 | 3,625.00 | 23,745 |
| 2026-06-26 | 3,150.00 | 3,895.00 | 3,150.00 | 3,530.00 | 3,530.00 | 9,430 |
| 2026-06-25 | 3,335.00 | 3,760.00 | 3,270.00 | 3,415.00 | 3,415.00 | 24,158 |
| 2026-06-24 | 3,430.00 | 3,445.00 | 3,310.00 | 3,325.00 | 3,325.00 | 9,673 |
| 2026-06-23 | 3,485.00 | 3,485.00 | 3,300.00 | 3,455.00 | 3,455.00 | 18,039 |
| 2026-06-22 | 3,650.00 | 3,775.00 | 3,350.00 | 3,485.00 | 3,485.00 | 29,554 |
| 2026-06-19 | 3,740.00 | 3,740.00 | 3,370.00 | 3,650.00 | 3,650.00 | 54,889 |
| 2026-06-18 | 4,050.00 | 4,200.00 | 3,700.00 | 3,740.00 | 3,740.00 | 32,451 |
| 2026-06-17 | 4,165.00 | 4,305.00 | 3,950.00 | 4,000.00 | 4,000.00 | 37,631 |
| 2026-06-16 | 3,995.00 | 4,280.00 | 3,940.00 | 4,165.00 | 4,165.00 | 22,667 |
| 2026-06-15 | 3,900.00 | 4,175.00 | 3,890.00 | 3,940.00 | 3,940.00 | 54,598 |
| 2026-06-12 | 4,240.00 | 4,470.00 | 3,800.00 | 3,895.00 | 3,895.00 | 76,953 |
| 2026-06-11 | 3,995.00 | 4,160.00 | 3,795.00 | 4,160.00 | 4,160.00 | 24,978 |
| 2026-06-10 | 4,045.00 | 4,115.00 | 3,800.00 | 3,995.00 | 3,995.00 | 26,967 |
| 2026-06-09 | 3,995.00 | 4,305.00 | 3,950.00 | 4,045.00 | 4,045.00 | 52,387 |
| 2026-06-08 | 4,380.00 | 4,380.00 | 3,990.00 | 3,995.00 | 3,995.00 | 36,910 |
| 2026-06-05 | 4,400.00 | 4,540.00 | 4,170.00 | 4,435.00 | 4,435.00 | 19,620 |
| 2026-06-04 | 4,400.00 | 4,660.00 | 4,125.00 | 4,540.00 | 4,540.00 | 29,137 |
| 2026-06-02 | 4,850.00 | 4,850.00 | 4,145.00 | 4,200.00 | 4,200.00 | 74,024 |
| 2026-06-01 | 4,240.00 | 4,980.00 | 4,200.00 | 4,825.00 | 4,825.00 | 104,266 |
| 2026-05-29 | 4,200.00 | 4,260.00 | 4,045.00 | 4,240.00 | 4,240.00 | 23,984 |
| 2026-05-28 | 4,260.00 | 4,270.00 | 4,040.00 | 4,150.00 | 4,150.00 | 9,757 |
| 2026-05-27 | 4,385.00 | 4,385.00 | 4,000.00 | 4,250.00 | 4,250.00 | 19,689 |
| 2026-05-26 | 4,580.00 | 4,635.00 | 4,300.00 | 4,320.00 | 4,320.00 | 31,956 |
| 2026-05-22 | 4,650.00 | 4,840.00 | 4,520.00 | 4,580.00 | 4,580.00 | 30,962 |
| 2026-05-21 | 4,535.00 | 4,855.00 | 4,520.00 | 4,650.00 | 4,650.00 | 19,814 |
| 2026-05-20 | 5,050.00 | 5,050.00 | 4,400.00 | 4,530.00 | 4,530.00 | 18,333 |
| 2026-05-19 | 4,835.00 | 4,950.00 | 4,570.00 | 4,880.00 | 4,880.00 | 9,001 |
| 2026-05-18 | 4,745.00 | 4,782.00 | 4,540.00 | 4,680.00 | 4,680.00 | 27,192 |
| 2026-05-15 | 5,000.00 | 5,000.00 | 4,710.00 | 4,745.00 | 4,745.00 | 26,948 |
| 2026-05-14 | 5,050.00 | 5,050.00 | 4,805.00 | 4,895.00 | 4,895.00 | 20,873 |
| 2026-05-13 | 4,900.00 | 4,980.00 | 4,775.00 | 4,900.00 | 4,900.00 | 12,458 |
| 2026-05-12 | 4,920.00 | 4,940.00 | 4,710.00 | 4,815.00 | 4,815.00 | 19,516 |
| 2026-05-11 | 4,950.00 | 5,040.00 | 4,815.00 | 4,840.00 | 4,840.00 | 33,508 |
| 2026-05-08 | 5,150.00 | 5,250.00 | 4,805.00 | 4,955.00 | 4,955.00 | 27,092 |
| 2026-05-07 | 5,050.00 | 5,170.00 | 4,950.00 | 5,140.00 | 5,140.00 | 18,251 |
| 2026-05-06 | 5,210.00 | 5,260.00 | 5,020.00 | 5,050.00 | 5,050.00 | 19,148 |
| 2026-05-04 | 5,210.00 | 5,270.00 | 5,090.00 | 5,210.00 | 5,210.00 | 31,833 |
| 2026-04-30 | 5,390.00 | 5,390.00 | 5,200.00 | 5,200.00 | 5,200.00 | 15,340 |
| 2026-04-29 | 5,240.00 | 5,390.00 | 5,230.00 | 5,390.00 | 5,390.00 | 13,782 |
| 2026-04-28 | 5,240.00 | 5,450.00 | 5,200.00 | 5,230.00 | 5,230.00 | 29,403 |
| 2026-04-27 | 5,380.00 | 5,470.00 | 5,240.00 | 5,240.00 | 5,240.00 | 39,031 |
| 2026-04-24 | 5,450.00 | 5,600.00 | 5,310.00 | 5,370.00 | 5,370.00 | 38,203 |
| 2026-04-23 | 5,710.00 | 5,710.00 | 5,450.00 | 5,450.00 | 5,450.00 | 39,532 |
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.