S-CHEM Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,120.00 | 5,180.00 | 5,060.00 | 5,070.00 | 5,070.00 | 18,535 |
| 2025-07-25 | 5,190.00 | 5,350.00 | 5,100.00 | 5,120.00 | 5,120.00 | 34,787 |
| 2025-07-24 | 5,090.00 | 5,210.00 | 5,070.00 | 5,210.00 | 5,210.00 | 34,230 |
| 2025-07-23 | 5,300.00 | 5,440.00 | 5,080.00 | 5,090.00 | 5,090.00 | 94,527 |
| 2025-07-22 | 5,280.00 | 5,490.00 | 5,150.00 | 5,170.00 | 5,170.00 | 66,540 |
| 2025-07-21 | 5,050.00 | 5,500.00 | 5,050.00 | 5,300.00 | 5,300.00 | 126,016 |
| 2025-07-18 | 5,060.00 | 5,080.00 | 4,985.00 | 5,050.00 | 5,050.00 | 49,025 |
| 2025-07-17 | 5,010.00 | 5,110.00 | 4,940.00 | 5,020.00 | 5,020.00 | 49,445 |
| 2025-07-16 | 4,925.00 | 5,700.00 | 4,880.00 | 5,010.00 | 5,010.00 | 493,597 |
| 2025-07-15 | 4,885.00 | 4,945.00 | 4,835.00 | 4,925.00 | 4,925.00 | 8,826 |
| 2025-07-14 | 5,010.00 | 5,010.00 | 4,880.00 | 4,885.00 | 4,885.00 | 9,594 |
| 2025-07-11 | 4,985.00 | 4,990.00 | 4,940.00 | 4,940.00 | 4,940.00 | 8,089 |
| 2025-07-10 | 4,950.00 | 4,985.00 | 4,910.00 | 4,985.00 | 4,985.00 | 14,245 |
| 2025-07-09 | 4,980.00 | 4,980.00 | 4,940.00 | 4,950.00 | 4,950.00 | 9,129 |
| 2025-07-08 | 4,950.00 | 5,020.00 | 4,930.00 | 4,990.00 | 4,990.00 | 22,582 |
| 2025-07-07 | 4,995.00 | 5,000.00 | 4,905.00 | 4,940.00 | 4,940.00 | 18,878 |
| 2025-07-04 | 5,040.00 | 5,090.00 | 4,965.00 | 4,995.00 | 4,995.00 | 13,268 |
| 2025-07-03 | 4,910.00 | 5,070.00 | 4,910.00 | 5,040.00 | 5,040.00 | 9,092 |
| 2025-07-02 | 5,010.00 | 5,010.00 | 4,920.00 | 4,935.00 | 4,935.00 | 17,328 |
| 2025-07-01 | 5,010.00 | 5,080.00 | 4,990.00 | 4,995.00 | 4,995.00 | 14,306 |
| 2025-06-30 | 5,020.00 | 5,130.00 | 4,980.00 | 4,995.00 | 4,995.00 | 12,747 |
| 2025-06-27 | 5,100.00 | 5,140.00 | 5,010.00 | 5,020.00 | 5,020.00 | 16,594 |
| 2025-06-26 | 5,150.00 | 5,200.00 | 5,070.00 | 5,140.00 | 5,140.00 | 7,893 |
| 2025-06-25 | 5,210.00 | 5,240.00 | 5,140.00 | 5,150.00 | 5,150.00 | 10,943 |
| 2025-06-24 | 5,210.00 | 5,210.00 | 5,100.00 | 5,210.00 | 5,210.00 | 22,402 |
| 2025-06-23 | 5,140.00 | 5,140.00 | 5,030.00 | 5,120.00 | 5,120.00 | 18,144 |
| 2025-06-20 | 5,210.00 | 5,210.00 | 5,110.00 | 5,140.00 | 5,140.00 | 20,400 |
| 2025-06-19 | 5,180.00 | 5,180.00 | 5,090.00 | 5,160.00 | 5,160.00 | 11,531 |
| 2025-06-18 | 5,150.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,130.00 | 12,821 |
| 2025-06-17 | 5,230.00 | 5,230.00 | 5,080.00 | 5,150.00 | 5,150.00 | 19,601 |
| 2025-06-16 | 5,200.00 | 5,220.00 | 5,130.00 | 5,220.00 | 5,220.00 | 8,710 |
| 2025-06-13 | 5,230.00 | 5,230.00 | 5,050.00 | 5,200.00 | 5,200.00 | 19,369 |
| 2025-06-12 | 5,180.00 | 5,230.00 | 5,150.00 | 5,180.00 | 5,180.00 | 8,156 |
| 2025-06-11 | 5,150.00 | 5,200.00 | 5,120.00 | 5,120.00 | 5,120.00 | 9,361 |
| 2025-06-10 | 5,220.00 | 5,240.00 | 5,090.00 | 5,120.00 | 5,120.00 | 38,399 |
| 2025-06-09 | 5,180.00 | 5,240.00 | 5,150.00 | 5,190.00 | 5,190.00 | 7,889 |
| 2025-06-05 | 5,180.00 | 5,240.00 | 5,130.00 | 5,170.00 | 5,170.00 | 7,097 |
| 2025-06-04 | 5,170.00 | 5,240.00 | 5,140.00 | 5,180.00 | 5,180.00 | 7,231 |
| 2025-06-02 | 5,130.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,200.00 | 8,239 |
| 2025-05-30 | 5,220.00 | 5,250.00 | 5,110.00 | 5,120.00 | 5,120.00 | 18,720 |
| 2025-05-29 | 5,180.00 | 5,280.00 | 5,120.00 | 5,250.00 | 5,250.00 | 15,232 |
| 2025-05-28 | 5,190.00 | 5,360.00 | 5,180.00 | 5,250.00 | 5,250.00 | 26,823 |
| 2025-05-27 | 5,270.00 | 5,300.00 | 5,130.00 | 5,190.00 | 5,190.00 | 10,899 |
| 2025-05-26 | 5,270.00 | 5,300.00 | 5,170.00 | 5,180.00 | 5,180.00 | 6,319 |
| 2025-05-23 | 5,140.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,180.00 | 3,378 |
| 2025-05-22 | 5,240.00 | 5,310.00 | 5,120.00 | 5,170.00 | 5,170.00 | 10,978 |
| 2025-05-21 | 5,220.00 | 5,500.00 | 5,010.00 | 5,300.00 | 5,300.00 | 43,499 |
| 2025-05-20 | 4,910.00 | 5,100.00 | 4,910.00 | 5,090.00 | 5,090.00 | 6,524 |
| 2025-05-19 | 5,100.00 | 5,100.00 | 4,905.00 | 4,925.00 | 4,925.00 | 20,716 |
| 2025-05-16 | 5,210.00 | 5,290.00 | 5,100.00 | 5,100.00 | 5,100.00 | 13,474 |
| 2025-05-15 | 5,230.00 | 5,290.00 | 5,130.00 | 5,200.00 | 5,200.00 | 19,466 |
| 2025-05-14 | 5,180.00 | 5,250.00 | 5,060.00 | 5,200.00 | 5,200.00 | 10,747 |
| 2025-05-13 | 5,150.00 | 5,300.00 | 5,080.00 | 5,170.00 | 5,170.00 | 17,807 |
| 2025-05-12 | 5,100.00 | 5,340.00 | 5,100.00 | 5,140.00 | 5,140.00 | 6,219 |
| 2025-05-09 | 5,100.00 | 5,290.00 | 5,090.00 | 5,150.00 | 5,150.00 | 6,377 |
| 2025-05-08 | 5,140.00 | 5,240.00 | 5,090.00 | 5,160.00 | 5,160.00 | 12,214 |
| 2025-05-07 | 5,200.00 | 5,200.00 | 5,120.00 | 5,130.00 | 5,130.00 | 4,996 |
| 2025-05-02 | 5,140.00 | 5,300.00 | 5,060.00 | 5,190.00 | 5,190.00 | 4,529 |
| 2025-04-30 | 5,300.00 | 5,300.00 | 5,150.00 | 5,160.00 | 5,160.00 | 9,575 |
| 2025-04-29 | 5,210.00 | 5,290.00 | 5,180.00 | 5,280.00 | 5,280.00 | 8,698 |
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.