S-CHEM Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5,710.00 | 5,710.00 | 5,450.00 | 5,450.00 | 5,450.00 | 39,532 |
| 2026-04-22 | 5,750.00 | 5,890.00 | 5,560.00 | 5,560.00 | 5,560.00 | 37,299 |
| 2026-04-21 | 5,800.00 | 5,900.00 | 5,620.00 | 5,740.00 | 5,740.00 | 30,674 |
| 2026-04-20 | 5,500.00 | 5,900.00 | 5,360.00 | 5,760.00 | 5,760.00 | 42,572 |
| 2026-04-17 | 5,620.00 | 5,700.00 | 5,440.00 | 5,470.00 | 5,470.00 | 51,839 |
| 2026-04-16 | 5,620.00 | 5,670.00 | 5,500.00 | 5,560.00 | 5,560.00 | 17,347 |
| 2026-04-15 | 5,590.00 | 5,720.00 | 5,470.00 | 5,580.00 | 5,580.00 | 7,530 |
| 2026-04-14 | 5,540.00 | 5,680.00 | 5,400.00 | 5,590.00 | 5,590.00 | 25,440 |
| 2026-04-13 | 5,490.00 | 5,530.00 | 5,380.00 | 5,390.00 | 5,390.00 | 3,665 |
| 2026-04-10 | 5,280.00 | 5,520.00 | 5,280.00 | 5,490.00 | 5,490.00 | 14,291 |
| 2026-04-09 | 5,260.00 | 5,350.00 | 5,180.00 | 5,280.00 | 5,280.00 | 13,751 |
| 2026-04-08 | 5,310.00 | 5,460.00 | 5,200.00 | 5,260.00 | 5,260.00 | 25,658 |
| 2026-04-07 | 5,510.00 | 5,790.00 | 5,300.00 | 5,360.00 | 5,360.00 | 15,014 |
| 2026-04-06 | 5,400.00 | 5,550.00 | 5,140.00 | 5,170.00 | 5,170.00 | 40,772 |
| 2026-04-03 | 6,000.00 | 6,000.00 | 5,280.00 | 5,400.00 | 5,400.00 | 11,173 |
| 2026-04-02 | 5,410.00 | 5,520.00 | 5,110.00 | 5,180.00 | 5,180.00 | 13,959 |
| 2026-04-01 | 5,290.00 | 5,490.00 | 5,170.00 | 5,300.00 | 5,300.00 | 32,224 |
| 2026-03-31 | 5,150.00 | 5,280.00 | 5,070.00 | 5,170.00 | 5,170.00 | 17,157 |
| 2026-03-30 | 5,260.00 | 5,340.00 | 5,120.00 | 5,150.00 | 5,150.00 | 20,777 |
| 2026-03-27 | 5,350.00 | 5,430.00 | 5,210.00 | 5,310.00 | 5,310.00 | 14,845 |
| 2026-03-26 | 5,450.00 | 5,540.00 | 5,360.00 | 5,430.00 | 5,430.00 | 13,853 |
| 2026-03-25 | 5,300.00 | 5,540.00 | 5,290.00 | 5,420.00 | 5,420.00 | 16,943 |
| 2026-03-24 | 5,750.00 | 5,750.00 | 5,210.00 | 5,280.00 | 5,280.00 | 11,539 |
| 2026-03-23 | 5,630.00 | 5,690.00 | 5,300.00 | 5,340.00 | 5,340.00 | 20,546 |
| 2026-03-20 | 5,570.00 | 5,980.00 | 5,450.00 | 5,590.00 | 5,590.00 | 43,190 |
| 2026-03-19 | 5,800.00 | 5,800.00 | 5,410.00 | 5,430.00 | 5,430.00 | 41,782 |
| 2026-03-18 | 5,410.00 | 6,190.00 | 5,260.00 | 6,000.00 | 6,000.00 | 318,169 |
| 2026-03-17 | 5,930.00 | 5,940.00 | 5,200.00 | 5,200.00 | 5,200.00 | 112,220 |
| 2026-03-16 | 6,240.00 | 6,240.00 | 5,750.00 | 5,750.00 | 5,750.00 | 49,788 |
| 2026-03-13 | 6,180.00 | 6,240.00 | 5,950.00 | 6,240.00 | 6,240.00 | 20,663 |
| 2026-03-12 | 6,350.00 | 6,350.00 | 6,080.00 | 6,180.00 | 6,180.00 | 8,002 |
| 2026-03-11 | 6,250.00 | 6,500.00 | 6,160.00 | 6,180.00 | 6,180.00 | 15,779 |
| 2026-03-10 | 6,050.00 | 6,300.00 | 6,050.00 | 6,250.00 | 6,250.00 | 19,827 |
| 2026-03-09 | 6,420.00 | 6,430.00 | 5,970.00 | 5,980.00 | 5,980.00 | 35,069 |
| 2026-03-06 | 6,220.00 | 6,580.00 | 6,130.00 | 6,510.00 | 6,510.00 | 27,984 |
| 2026-03-05 | 6,080.00 | 6,460.00 | 6,000.00 | 6,230.00 | 6,230.00 | 35,069 |
| 2026-03-04 | 6,760.00 | 6,800.00 | 5,880.00 | 6,010.00 | 6,010.00 | 46,500 |
| 2026-03-03 | 6,460.00 | 7,080.00 | 6,440.00 | 6,760.00 | 6,760.00 | 104,494 |
| 2026-02-27 | 6,500.00 | 7,140.00 | 6,500.00 | 6,750.00 | 6,750.00 | 26,735 |
| 2026-02-26 | 7,200.00 | 7,200.00 | 6,500.00 | 6,680.00 | 6,680.00 | 64,272 |
| 2026-02-25 | 7,240.00 | 7,240.00 | 6,700.00 | 7,070.00 | 7,070.00 | 47,312 |
| 2026-02-24 | 7,100.00 | 7,100.00 | 6,550.00 | 6,980.00 | 6,980.00 | 111,828 |
| 2026-02-23 | 5,930.00 | 6,750.00 | 5,900.00 | 6,590.00 | 6,590.00 | 108,326 |
| 2026-02-20 | 5,840.00 | 6,100.00 | 5,840.00 | 5,930.00 | 5,930.00 | 18,746 |
| 2026-02-19 | 5,700.00 | 6,070.00 | 5,610.00 | 5,840.00 | 5,840.00 | 38,991 |
| 2026-02-13 | 5,610.00 | 5,870.00 | 5,610.00 | 5,700.00 | 5,700.00 | 25,624 |
| 2026-02-12 | 5,670.00 | 5,850.00 | 5,550.00 | 5,650.00 | 5,650.00 | 18,779 |
| 2026-02-11 | 5,670.00 | 5,700.00 | 5,550.00 | 5,670.00 | 5,670.00 | 10,326 |
| 2026-02-10 | 5,700.00 | 5,910.00 | 5,600.00 | 5,670.00 | 5,670.00 | 13,474 |
| 2026-02-09 | 5,480.00 | 5,840.00 | 5,480.00 | 5,700.00 | 5,700.00 | 30,504 |
| 2026-02-06 | 5,770.00 | 5,900.00 | 5,260.00 | 5,480.00 | 5,480.00 | 36,719 |
| 2026-02-05 | 5,800.00 | 6,030.00 | 5,600.00 | 5,860.00 | 5,860.00 | 46,623 |
| 2026-02-04 | 5,010.00 | 5,970.00 | 4,995.00 | 5,730.00 | 5,730.00 | 184,670 |
| 2026-02-03 | 4,855.00 | 5,000.00 | 4,845.00 | 4,975.00 | 4,975.00 | 17,845 |
| 2026-02-02 | 4,950.00 | 4,950.00 | 4,800.00 | 4,825.00 | 4,825.00 | 33,805 |
| 2026-01-30 | 5,080.00 | 5,080.00 | 4,890.00 | 4,950.00 | 4,950.00 | 34,254 |
| 2026-01-29 | 5,050.00 | 5,090.00 | 4,940.00 | 5,080.00 | 5,080.00 | 12,465 |
| 2026-01-28 | 5,020.00 | 5,090.00 | 4,980.00 | 5,000.00 | 5,000.00 | 17,231 |
| 2026-01-27 | 5,070.00 | 5,140.00 | 4,930.00 | 5,060.00 | 5,060.00 | 32,768 |
| 2026-01-26 | 5,090.00 | 5,190.00 | 5,010.00 | 5,060.00 | 5,060.00 | 24,355 |
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.