S-CHEM Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,360.00 | 5,400.00 | 5,200.00 | 5,210.00 | 5,210.00 | 14,772 |
| 2025-04-25 | 5,270.00 | 5,390.00 | 5,230.00 | 5,360.00 | 5,360.00 | 12,190 |
| 2025-04-24 | 5,370.00 | 5,370.00 | 5,200.00 | 5,230.00 | 5,230.00 | 12,885 |
| 2025-04-23 | 5,280.00 | 5,420.00 | 5,250.00 | 5,320.00 | 5,320.00 | 27,094 |
| 2025-04-22 | 5,170.00 | 5,280.00 | 5,120.00 | 5,260.00 | 5,260.00 | 9,903 |
| 2025-04-21 | 5,300.00 | 5,400.00 | 5,190.00 | 5,220.00 | 5,220.00 | 21,491 |
| 2025-04-18 | 5,270.00 | 5,340.00 | 5,020.00 | 5,300.00 | 5,300.00 | 11,068 |
| 2025-04-17 | 5,250.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,270.00 | 7,545 |
| 2025-04-16 | 5,400.00 | 5,410.00 | 5,230.00 | 5,240.00 | 5,240.00 | 14,920 |
| 2025-04-15 | 5,360.00 | 5,410.00 | 5,320.00 | 5,400.00 | 5,400.00 | 18,123 |
| 2025-04-14 | 5,320.00 | 5,520.00 | 5,210.00 | 5,350.00 | 5,350.00 | 38,181 |
| 2025-04-11 | 5,110.00 | 5,170.00 | 5,020.00 | 5,150.00 | 5,150.00 | 10,423 |
| 2025-04-10 | 5,080.00 | 5,150.00 | 4,980.00 | 5,140.00 | 5,140.00 | 19,676 |
| 2025-04-09 | 4,905.00 | 5,080.00 | 4,880.00 | 4,880.00 | 4,880.00 | 12,671 |
| 2025-04-08 | 4,920.00 | 5,080.00 | 4,920.00 | 5,020.00 | 5,020.00 | 12,514 |
| 2025-04-07 | 5,090.00 | 5,090.00 | 4,865.00 | 4,885.00 | 4,885.00 | 39,988 |
| 2025-04-04 | 4,805.00 | 5,200.00 | 4,805.00 | 5,190.00 | 5,190.00 | 26,337 |
| 2025-04-03 | 5,110.00 | 5,110.00 | 4,710.00 | 5,000.00 | 5,000.00 | 46,451 |
| 2025-04-02 | 5,200.00 | 5,200.00 | 5,010.00 | 5,120.00 | 5,120.00 | 15,156 |
| 2025-04-01 | 4,880.00 | 5,200.00 | 4,880.00 | 5,150.00 | 5,150.00 | 25,621 |
| 2025-03-31 | 5,230.00 | 5,290.00 | 4,925.00 | 4,925.00 | 4,925.00 | 71,738 |
| 2025-03-28 | 5,330.00 | 5,470.00 | 5,200.00 | 5,380.00 | 5,380.00 | 16,110 |
| 2025-03-27 | 5,330.00 | 5,370.00 | 5,270.00 | 5,340.00 | 5,340.00 | 12,429 |
| 2025-03-26 | 5,370.00 | 5,450.00 | 5,300.00 | 5,330.00 | 5,330.00 | 15,213 |
| 2025-03-25 | 5,490.00 | 5,580.00 | 5,300.00 | 5,370.00 | 5,370.00 | 27,933 |
| 2025-03-24 | 5,450.00 | 5,550.00 | 5,400.00 | 5,490.00 | 5,490.00 | 13,115 |
| 2025-03-21 | 5,470.00 | 5,590.00 | 5,410.00 | 5,440.00 | 5,440.00 | 20,311 |
| 2025-03-20 | 5,630.00 | 5,630.00 | 5,460.00 | 5,490.00 | 5,490.00 | 24,836 |
| 2025-03-19 | 5,610.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,590.00 | 32,201 |
| 2025-03-18 | 5,640.00 | 5,730.00 | 5,590.00 | 5,610.00 | 5,610.00 | 36,004 |
| 2025-03-17 | 5,650.00 | 5,740.00 | 5,560.00 | 5,640.00 | 5,640.00 | 46,259 |
| 2025-03-14 | 5,530.00 | 5,660.00 | 5,450.00 | 5,660.00 | 5,660.00 | 29,093 |
| 2025-03-13 | 5,570.00 | 5,670.00 | 5,440.00 | 5,510.00 | 5,510.00 | 44,750 |
| 2025-03-12 | 5,490.00 | 5,670.00 | 5,390.00 | 5,570.00 | 5,570.00 | 42,886 |
| 2025-03-11 | 5,310.00 | 5,580.00 | 5,270.00 | 5,490.00 | 5,490.00 | 31,606 |
| 2025-03-10 | 5,420.00 | 5,550.00 | 5,360.00 | 5,420.00 | 5,420.00 | 17,249 |
| 2025-03-07 | 5,470.00 | 5,670.00 | 5,420.00 | 5,420.00 | 5,420.00 | 37,335 |
| 2025-03-06 | 5,560.00 | 5,590.00 | 5,450.00 | 5,540.00 | 5,540.00 | 31,978 |
| 2025-03-05 | 5,400.00 | 5,600.00 | 5,400.00 | 5,510.00 | 5,510.00 | 37,112 |
| 2025-03-04 | 5,410.00 | 5,570.00 | 5,350.00 | 5,450.00 | 5,450.00 | 69,317 |
| 2025-02-28 | 5,470.00 | 5,610.00 | 5,310.00 | 5,530.00 | 5,530.00 | 146,129 |
| 2025-02-27 | 5,650.00 | 5,820.00 | 5,450.00 | 5,520.00 | 5,520.00 | 374,760 |
| 2025-02-26 | 5,670.00 | 7,030.00 | 5,580.00 | 5,620.00 | 5,620.00 | 4,770,213 |
| 2025-02-25 | 5,720.00 | 5,850.00 | 5,600.00 | 5,700.00 | 5,700.00 | 37,144 |
| 2025-02-24 | 5,650.00 | 5,850.00 | 5,590.00 | 5,780.00 | 5,780.00 | 57,673 |
| 2025-02-21 | 5,560.00 | 5,690.00 | 5,530.00 | 5,660.00 | 5,660.00 | 19,471 |
| 2025-02-20 | 5,780.00 | 5,780.00 | 5,510.00 | 5,610.00 | 5,610.00 | 30,865 |
| 2025-02-19 | 5,790.00 | 5,790.00 | 5,600.00 | 5,680.00 | 5,680.00 | 43,973 |
| 2025-02-18 | 5,510.00 | 5,800.00 | 5,430.00 | 5,660.00 | 5,660.00 | 62,986 |
| 2025-02-17 | 5,350.00 | 5,520.00 | 5,260.00 | 5,460.00 | 5,460.00 | 117,703 |
| 2025-02-14 | 5,680.00 | 5,750.00 | 5,330.00 | 5,330.00 | 5,330.00 | 78,071 |
| 2025-02-13 | 5,550.00 | 5,830.00 | 5,420.00 | 5,580.00 | 5,580.00 | 39,924 |
| 2025-02-12 | 5,790.00 | 5,790.00 | 5,590.00 | 5,590.00 | 5,590.00 | 19,714 |
| 2025-02-11 | 5,700.00 | 5,740.00 | 5,440.00 | 5,670.00 | 5,670.00 | 43,074 |
| 2025-02-10 | 5,230.00 | 5,700.00 | 5,190.00 | 5,700.00 | 5,700.00 | 61,265 |
| 2025-02-07 | 5,600.00 | 5,630.00 | 5,220.00 | 5,220.00 | 5,220.00 | 176,188 |
| 2025-02-06 | 5,590.00 | 5,680.00 | 5,520.00 | 5,580.00 | 5,580.00 | 14,715 |
| 2025-02-05 | 5,680.00 | 5,800.00 | 5,500.00 | 5,590.00 | 5,590.00 | 59,614 |
| 2025-02-04 | 5,770.00 | 5,880.00 | 5,560.00 | 5,680.00 | 5,680.00 | 72,781 |
| 2025-02-03 | 5,830.00 | 5,830.00 | 5,550.00 | 5,770.00 | 5,770.00 | 33,132 |
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.