S-CHEM Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6,390.00 | 6,600.00 | 6,280.00 | 6,340.00 | 6,340.00 | 23,948 |
| 2025-10-27 | 6,410.00 | 6,630.00 | 6,350.00 | 6,410.00 | 6,410.00 | 35,982 |
| 2025-10-24 | 6,850.00 | 6,850.00 | 6,440.00 | 6,440.00 | 6,440.00 | 24,345 |
| 2025-10-23 | 6,650.00 | 6,700.00 | 6,360.00 | 6,650.00 | 6,650.00 | 44,110 |
| 2025-10-22 | 6,540.00 | 6,670.00 | 6,340.00 | 6,650.00 | 6,650.00 | 54,866 |
| 2025-10-21 | 6,560.00 | 6,840.00 | 6,510.00 | 6,540.00 | 6,540.00 | 33,941 |
| 2025-10-20 | 6,740.00 | 6,790.00 | 6,270.00 | 6,620.00 | 6,620.00 | 75,517 |
| 2025-10-17 | 6,970.00 | 7,100.00 | 6,650.00 | 6,750.00 | 6,750.00 | 128,288 |
| 2025-10-16 | 7,150.00 | 7,250.00 | 7,010.00 | 7,020.00 | 7,020.00 | 46,140 |
| 2025-10-15 | 7,310.00 | 7,530.00 | 7,090.00 | 7,150.00 | 7,150.00 | 42,288 |
| 2025-10-14 | 7,290.00 | 7,750.00 | 7,110.00 | 7,310.00 | 7,310.00 | 74,842 |
| 2025-10-13 | 7,400.00 | 7,530.00 | 7,120.00 | 7,450.00 | 7,450.00 | 70,679 |
| 2025-10-10 | 7,600.00 | 7,920.00 | 7,190.00 | 7,450.00 | 7,450.00 | 52,946 |
| 2025-10-02 | 7,580.00 | 7,770.00 | 7,000.00 | 7,610.00 | 7,610.00 | 247,093 |
| 2025-10-01 | 8,100.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,600.00 | 54,526 |
| 2025-09-30 | 8,020.00 | 8,160.00 | 7,750.00 | 7,870.00 | 7,870.00 | 65,626 |
| 2025-09-29 | 7,870.00 | 8,500.00 | 7,870.00 | 8,010.00 | 8,010.00 | 162,749 |
| 2025-09-26 | 8,130.00 | 8,130.00 | 7,490.00 | 7,620.00 | 7,620.00 | 112,904 |
| 2025-09-25 | 8,290.00 | 8,350.00 | 7,960.00 | 8,120.00 | 8,120.00 | 44,025 |
| 2025-09-24 | 7,900.00 | 8,330.00 | 7,800.00 | 8,290.00 | 8,290.00 | 122,242 |
| 2025-09-23 | 7,810.00 | 7,960.00 | 7,540.00 | 7,950.00 | 7,950.00 | 87,839 |
| 2025-09-22 | 7,470.00 | 8,200.00 | 7,470.00 | 7,840.00 | 7,840.00 | 188,125 |
| 2025-09-19 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 0 |
| 2025-09-18 | 7,890.00 | 7,890.00 | 7,560.00 | 7,760.00 | 7,760.00 | 63,707 |
| 2025-09-17 | 7,400.00 | 7,900.00 | 7,400.00 | 7,710.00 | 7,710.00 | 95,761 |
| 2025-09-16 | 7,720.00 | 7,900.00 | 7,390.00 | 7,790.00 | 7,790.00 | 130,778 |
| 2025-09-15 | 7,270.00 | 7,870.00 | 7,070.00 | 7,720.00 | 7,720.00 | 239,011 |
| 2025-09-12 | 6,750.00 | 7,400.00 | 6,600.00 | 7,290.00 | 7,290.00 | 312,047 |
| 2025-09-11 | 6,650.00 | 6,820.00 | 6,410.00 | 6,740.00 | 6,740.00 | 93,676 |
| 2025-09-10 | 6,500.00 | 6,660.00 | 6,360.00 | 6,520.00 | 6,520.00 | 83,522 |
| 2025-09-09 | 6,270.00 | 6,790.00 | 6,270.00 | 6,500.00 | 6,500.00 | 207,736 |
| 2025-09-08 | 6,040.00 | 6,340.00 | 5,930.00 | 6,280.00 | 6,280.00 | 87,887 |
| 2025-09-05 | 6,130.00 | 6,190.00 | 5,930.00 | 6,040.00 | 6,040.00 | 68,961 |
| 2025-09-04 | 6,230.00 | 6,280.00 | 6,070.00 | 6,150.00 | 6,150.00 | 72,595 |
| 2025-09-03 | 6,350.00 | 6,370.00 | 6,160.00 | 6,230.00 | 6,230.00 | 68,123 |
| 2025-09-02 | 6,110.00 | 6,340.00 | 5,890.00 | 6,300.00 | 6,300.00 | 117,854 |
| 2025-09-01 | 6,240.00 | 6,460.00 | 5,960.00 | 6,050.00 | 6,050.00 | 186,920 |
| 2025-08-29 | 6,130.00 | 6,480.00 | 6,130.00 | 6,400.00 | 6,400.00 | 220,375 |
| 2025-08-28 | 6,280.00 | 6,570.00 | 6,100.00 | 6,110.00 | 6,110.00 | 212,047 |
| 2025-08-27 | 6,030.00 | 6,880.00 | 5,950.00 | 6,370.00 | 6,370.00 | 1,952,431 |
| 2025-08-26 | 5,600.00 | 5,810.00 | 5,500.00 | 5,810.00 | 5,810.00 | 172,757 |
| 2025-08-25 | 5,680.00 | 6,020.00 | 5,550.00 | 5,610.00 | 5,610.00 | 520,418 |
| 2025-08-22 | 5,290.00 | 5,790.00 | 5,280.00 | 5,500.00 | 5,500.00 | 737,473 |
| 2025-08-21 | 5,390.00 | 5,560.00 | 5,220.00 | 5,240.00 | 5,240.00 | 182,002 |
| 2025-08-20 | 5,430.00 | 5,590.00 | 5,330.00 | 5,360.00 | 5,360.00 | 217,419 |
| 2025-08-19 | 5,240.00 | 5,590.00 | 5,210.00 | 5,590.00 | 5,590.00 | 377,721 |
| 2025-08-18 | 5,410.00 | 5,520.00 | 5,200.00 | 5,230.00 | 5,230.00 | 327,071 |
| 2025-08-14 | 6,020.00 | 6,150.00 | 5,510.00 | 5,530.00 | 5,530.00 | 840,202 |
| 2025-08-13 | 4,880.00 | 6,330.00 | 4,785.00 | 6,150.00 | 6,150.00 | 4,860,016 |
| 2025-08-12 | 4,855.00 | 4,935.00 | 4,840.00 | 4,875.00 | 4,875.00 | 12,632 |
| 2025-08-11 | 4,900.00 | 4,955.00 | 4,835.00 | 4,865.00 | 4,865.00 | 25,372 |
| 2025-08-08 | 4,945.00 | 5,030.00 | 4,810.00 | 4,900.00 | 4,900.00 | 27,398 |
| 2025-08-07 | 4,940.00 | 4,980.00 | 4,875.00 | 4,945.00 | 4,945.00 | 11,106 |
| 2025-08-06 | 4,845.00 | 4,970.00 | 4,845.00 | 4,930.00 | 4,930.00 | 14,591 |
| 2025-08-05 | 4,860.00 | 5,020.00 | 4,840.00 | 4,850.00 | 4,850.00 | 27,545 |
| 2025-08-04 | 4,815.00 | 4,970.00 | 4,790.00 | 4,850.00 | 4,850.00 | 25,972 |
| 2025-08-01 | 5,050.00 | 5,060.00 | 4,750.00 | 4,815.00 | 4,815.00 | 74,040 |
| 2025-07-31 | 5,260.00 | 5,260.00 | 4,945.00 | 5,060.00 | 5,060.00 | 67,279 |
| 2025-07-30 | 5,110.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | 25,015 |
| 2025-07-29 | 5,060.00 | 5,110.00 | 5,020.00 | 5,110.00 | 5,110.00 | 12,534 |
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.