S-CHEM Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5,100.00 | 5,170.00 | 4,890.00 | 5,160.00 | 5,160.00 | 17,760 |
| 2026-01-22 | 4,850.00 | 5,290.00 | 4,845.00 | 4,950.00 | 4,950.00 | 29,001 |
| 2026-01-21 | 5,000.00 | 5,220.00 | 4,785.00 | 4,895.00 | 4,895.00 | 36,188 |
| 2026-01-20 | 5,050.00 | 5,120.00 | 4,960.00 | 5,000.00 | 5,000.00 | 25,884 |
| 2026-01-19 | 5,130.00 | 5,220.00 | 4,900.00 | 5,050.00 | 5,050.00 | 35,008 |
| 2026-01-16 | 5,240.00 | 5,240.00 | 5,080.00 | 5,130.00 | 5,130.00 | 14,540 |
| 2026-01-15 | 5,220.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,240.00 | 22,340 |
| 2026-01-14 | 5,280.00 | 5,340.00 | 5,180.00 | 5,210.00 | 5,210.00 | 25,844 |
| 2026-01-13 | 5,350.00 | 5,420.00 | 5,320.00 | 5,370.00 | 5,370.00 | 3,589 |
| 2026-01-12 | 5,460.00 | 5,510.00 | 5,340.00 | 5,380.00 | 5,380.00 | 12,718 |
| 2026-01-09 | 5,360.00 | 5,730.00 | 5,360.00 | 5,460.00 | 5,460.00 | 28,362 |
| 2026-01-08 | 5,340.00 | 5,430.00 | 5,200.00 | 5,430.00 | 5,430.00 | 18,621 |
| 2026-01-07 | 5,300.00 | 5,460.00 | 5,240.00 | 5,340.00 | 5,340.00 | 18,746 |
| 2026-01-06 | 5,630.00 | 5,660.00 | 5,380.00 | 5,400.00 | 5,400.00 | 32,648 |
| 2026-01-05 | 5,600.00 | 5,840.00 | 5,570.00 | 5,630.00 | 5,630.00 | 27,758 |
| 2026-01-02 | 5,550.00 | 5,600.00 | 5,350.00 | 5,600.00 | 5,600.00 | 13,694 |
| 2025-12-30 | 5,650.00 | 5,860.00 | 5,530.00 | 5,550.00 | 5,550.00 | 9,924 |
| 2025-12-29 | 5,660.00 | 5,720.00 | 5,560.00 | 5,640.00 | 5,640.00 | 11,228 |
| 2025-12-26 | 5,600.00 | 5,670.00 | 5,490.00 | 5,590.00 | 5,590.00 | 19,311 |
| 2025-12-24 | 5,540.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,560.00 | 9,506 |
| 2025-12-23 | 5,600.00 | 5,680.00 | 5,490.00 | 5,540.00 | 5,540.00 | 24,864 |
| 2025-12-22 | 5,670.00 | 5,780.00 | 5,610.00 | 5,630.00 | 5,630.00 | 19,277 |
| 2025-12-19 | 5,750.00 | 5,860.00 | 5,710.00 | 5,760.00 | 5,760.00 | 10,262 |
| 2025-12-18 | 5,800.00 | 5,860.00 | 5,750.00 | 5,750.00 | 5,750.00 | 14,632 |
| 2025-12-17 | 5,900.00 | 6,000.00 | 5,810.00 | 5,870.00 | 5,870.00 | 10,182 |
| 2025-12-16 | 6,000.00 | 6,000.00 | 5,860.00 | 5,860.00 | 5,860.00 | 13,953 |
| 2025-12-15 | 6,010.00 | 6,150.00 | 5,890.00 | 6,000.00 | 6,000.00 | 10,158 |
| 2025-12-12 | 6,230.00 | 6,240.00 | 5,950.00 | 6,030.00 | 6,030.00 | 42,322 |
| 2025-12-11 | 6,270.00 | 6,330.00 | 6,100.00 | 6,230.00 | 6,230.00 | 38,439 |
| 2025-12-10 | 6,330.00 | 6,540.00 | 6,230.00 | 6,270.00 | 6,270.00 | 20,570 |
| 2025-12-09 | 6,510.00 | 6,620.00 | 6,350.00 | 6,410.00 | 6,410.00 | 22,587 |
| 2025-12-08 | 6,390.00 | 6,560.00 | 6,240.00 | 6,560.00 | 6,560.00 | 24,695 |
| 2025-12-05 | 6,400.00 | 6,500.00 | 6,280.00 | 6,360.00 | 6,360.00 | 24,372 |
| 2025-12-04 | 6,000.00 | 6,690.00 | 5,990.00 | 6,400.00 | 6,400.00 | 108,993 |
| 2025-12-03 | 5,970.00 | 6,120.00 | 5,880.00 | 6,000.00 | 6,000.00 | 25,186 |
| 2025-12-02 | 5,970.00 | 5,970.00 | 5,780.00 | 5,970.00 | 5,970.00 | 20,635 |
| 2025-12-01 | 6,070.00 | 6,190.00 | 5,810.00 | 5,870.00 | 5,870.00 | 33,402 |
| 2025-11-28 | 5,970.00 | 6,130.00 | 5,880.00 | 6,070.00 | 6,070.00 | 26,266 |
| 2025-11-27 | 5,970.00 | 6,090.00 | 5,870.00 | 5,970.00 | 5,970.00 | 21,169 |
| 2025-11-26 | 5,700.00 | 6,060.00 | 5,620.00 | 5,970.00 | 5,970.00 | 42,071 |
| 2025-11-25 | 5,650.00 | 5,980.00 | 5,520.00 | 5,750.00 | 5,750.00 | 25,844 |
| 2025-11-24 | 5,860.00 | 5,870.00 | 5,600.00 | 5,700.00 | 5,700.00 | 39,357 |
| 2025-11-21 | 6,300.00 | 6,300.00 | 5,850.00 | 5,860.00 | 5,860.00 | 47,277 |
| 2025-11-20 | 6,120.00 | 6,430.00 | 6,100.00 | 6,390.00 | 6,390.00 | 30,711 |
| 2025-11-19 | 6,280.00 | 6,390.00 | 6,120.00 | 6,120.00 | 6,120.00 | 38,633 |
| 2025-11-18 | 6,310.00 | 6,340.00 | 6,120.00 | 6,280.00 | 6,280.00 | 42,746 |
| 2025-11-17 | 6,600.00 | 6,600.00 | 6,200.00 | 6,310.00 | 6,310.00 | 40,705 |
| 2025-11-14 | 6,560.00 | 6,690.00 | 6,380.00 | 6,620.00 | 6,620.00 | 31,752 |
| 2025-11-13 | 6,590.00 | 6,680.00 | 6,460.00 | 6,650.00 | 6,650.00 | 15,777 |
| 2025-11-12 | 6,070.00 | 6,670.00 | 6,050.00 | 6,590.00 | 6,590.00 | 86,154 |
| 2025-11-11 | 5,960.00 | 6,550.00 | 5,960.00 | 6,070.00 | 6,070.00 | 65,051 |
| 2025-11-10 | 5,800.00 | 6,010.00 | 5,710.00 | 5,950.00 | 5,950.00 | 16,140 |
| 2025-11-07 | 5,950.00 | 5,950.00 | 5,610.00 | 5,800.00 | 5,800.00 | 22,165 |
| 2025-11-06 | 5,790.00 | 5,990.00 | 5,690.00 | 5,940.00 | 5,940.00 | 18,355 |
| 2025-11-05 | 5,880.00 | 5,910.00 | 5,600.00 | 5,840.00 | 5,840.00 | 38,190 |
| 2025-11-04 | 5,990.00 | 5,990.00 | 5,850.00 | 5,860.00 | 5,860.00 | 28,351 |
| 2025-11-03 | 6,340.00 | 6,350.00 | 5,990.00 | 5,990.00 | 5,990.00 | 61,776 |
| 2025-10-31 | 6,200.00 | 6,640.00 | 6,170.00 | 6,320.00 | 6,320.00 | 55,124 |
| 2025-10-30 | 6,440.00 | 6,440.00 | 6,090.00 | 6,170.00 | 6,170.00 | 53,488 |
| 2025-10-29 | 6,340.00 | 6,490.00 | 6,300.00 | 6,440.00 | 6,440.00 | 26,562 |
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.