S-CHEM Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,000.00 | 6,020.00 | 5,710.00 | 5,870.00 | 5,870.00 | 37,205 |
| 2025-01-24 | 5,860.00 | 6,060.00 | 5,860.00 | 6,000.00 | 6,000.00 | 7,563 |
| 2025-01-23 | 6,110.00 | 6,110.00 | 5,900.00 | 5,950.00 | 5,950.00 | 26,598 |
| 2025-01-22 | 6,390.00 | 6,390.00 | 6,140.00 | 6,140.00 | 6,140.00 | 12,061 |
| 2025-01-21 | 6,380.00 | 6,490.00 | 6,130.00 | 6,280.00 | 6,280.00 | 16,980 |
| 2025-01-20 | 6,380.00 | 6,440.00 | 6,340.00 | 6,380.00 | 6,380.00 | 17,160 |
| 2025-01-17 | 6,450.00 | 6,450.00 | 6,300.00 | 6,440.00 | 6,440.00 | 11,049 |
| 2025-01-16 | 6,390.00 | 6,490.00 | 6,360.00 | 6,450.00 | 6,450.00 | 14,273 |
| 2025-01-15 | 6,390.00 | 6,510.00 | 6,260.00 | 6,370.00 | 6,370.00 | 23,319 |
| 2025-01-14 | 6,440.00 | 6,490.00 | 6,350.00 | 6,370.00 | 6,370.00 | 17,992 |
| 2025-01-13 | 6,460.00 | 6,480.00 | 6,270.00 | 6,440.00 | 6,440.00 | 21,542 |
| 2025-01-10 | 6,380.00 | 6,430.00 | 6,330.00 | 6,390.00 | 6,390.00 | 15,458 |
| 2025-01-09 | 6,430.00 | 6,470.00 | 6,360.00 | 6,440.00 | 6,440.00 | 24,387 |
| 2025-01-08 | 6,670.00 | 6,670.00 | 6,380.00 | 6,420.00 | 6,420.00 | 52,631 |
| 2025-01-07 | 6,730.00 | 6,790.00 | 6,560.00 | 6,580.00 | 6,580.00 | 29,668 |
| 2025-01-06 | 6,830.00 | 6,910.00 | 6,670.00 | 6,720.00 | 6,720.00 | 73,842 |
| 2025-01-03 | 6,450.00 | 6,790.00 | 6,450.00 | 6,790.00 | 6,790.00 | 31,997 |
| 2025-01-02 | 6,440.00 | 6,580.00 | 6,360.00 | 6,450.00 | 6,450.00 | 19,014 |
| 2024-12-30 | 6,510.00 | 6,530.00 | 6,360.00 | 6,440.00 | 6,440.00 | 35,323 |
| 2024-12-27 | 6,530.00 | 6,570.00 | 6,300.00 | 6,570.00 | 6,570.00 | 35,908 |
| 2024-12-26 | 6,860.00 | 6,880.00 | 6,530.00 | 6,530.00 | 6,530.00 | 48,099 |
| 2024-12-24 | 6,720.00 | 6,940.00 | 6,500.00 | 6,880.00 | 6,880.00 | 109,433 |
| 2024-12-23 | 7,100.00 | 7,190.00 | 6,660.00 | 6,720.00 | 6,720.00 | 142,055 |
| 2024-12-20 | 6,950.00 | 7,000.00 | 6,530.00 | 6,670.00 | 6,670.00 | 48,235 |
| 2024-12-19 | 6,670.00 | 7,100.00 | 6,670.00 | 6,950.00 | 6,950.00 | 112,681 |
| 2024-12-18 | 6,650.00 | 7,120.00 | 6,510.00 | 6,960.00 | 6,960.00 | 180,134 |
| 2024-12-17 | 6,680.00 | 6,680.00 | 6,480.00 | 6,650.00 | 6,650.00 | 49,951 |
| 2024-12-16 | 6,290.00 | 6,700.00 | 6,260.00 | 6,620.00 | 6,620.00 | 99,789 |
| 2024-12-13 | 6,200.00 | 6,270.00 | 6,130.00 | 6,260.00 | 6,260.00 | 47,111 |
| 2024-12-12 | 6,240.00 | 6,250.00 | 6,070.00 | 6,200.00 | 6,200.00 | 60,495 |
| 2024-12-11 | 6,200.00 | 6,300.00 | 6,080.00 | 6,130.00 | 6,130.00 | 82,977 |
| 2024-12-10 | 5,850.00 | 6,130.00 | 5,850.00 | 5,970.00 | 5,970.00 | 48,226 |
| 2024-12-09 | 5,960.00 | 6,020.00 | 5,790.00 | 5,850.00 | 5,850.00 | 129,602 |
| 2024-12-06 | 6,630.00 | 6,650.00 | 5,890.00 | 6,200.00 | 6,200.00 | 233,544 |
| 2024-12-05 | 6,940.00 | 7,300.00 | 6,450.00 | 6,520.00 | 6,520.00 | 307,499 |
| 2024-12-04 | 7,000.00 | 7,070.00 | 6,590.00 | 6,900.00 | 6,900.00 | 236,057 |
| 2024-12-03 | 7,200.00 | 7,360.00 | 7,100.00 | 7,150.00 | 7,150.00 | 132,473 |
| 2024-12-02 | 7,080.00 | 7,460.00 | 7,050.00 | 7,110.00 | 7,110.00 | 321,691 |
| 2024-11-29 | 7,200.00 | 7,360.00 | 7,050.00 | 7,050.00 | 7,050.00 | 232,457 |
| 2024-11-28 | 6,860.00 | 7,500.00 | 6,780.00 | 7,300.00 | 7,300.00 | 638,482 |
| 2024-11-27 | 7,090.00 | 7,250.00 | 6,860.00 | 6,860.00 | 6,860.00 | 299,353 |
| 2024-11-26 | 7,090.00 | 7,620.00 | 6,920.00 | 7,090.00 | 7,090.00 | 816,172 |
| 2024-11-25 | 7,240.00 | 7,950.00 | 7,100.00 | 7,130.00 | 7,130.00 | 2,981,476 |
| 2024-11-22 | 7,100.00 | 7,430.00 | 6,900.00 | 7,160.00 | 7,160.00 | 879,241 |
| 2024-11-21 | 6,880.00 | 7,050.00 | 6,650.00 | 6,980.00 | 6,980.00 | 593,079 |
| 2024-11-20 | 6,740.00 | 7,090.00 | 6,440.00 | 6,890.00 | 6,890.00 | 1,485,416 |
| 2024-11-19 | 6,970.00 | 7,300.00 | 6,650.00 | 6,840.00 | 6,840.00 | 1,926,639 |
← NewerPage 8 of 8 · 467 trading days
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.