S-CHEM Co.,Ltd. (KOSDAQ:475660)
South Korea · Delayed Price · Currency is KRW 7,710.00
-80.00 (-1.03%)
At close: Sep 17, 2025
S-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,770.00 | 7,820.00 | 7,450.00 | 7,460.00 | 7,460.00 | -4.85% | 78,524 |
| Sep 18, 2025 | 7,890.00 | 7,890.00 | 7,560.00 | 7,840.00 | 7,840.00 | 1.69% | 63,707 |
| Sep 17, 2025 | 7,400.00 | 7,900.00 | 7,400.00 | 7,710.00 | 7,710.00 | -1.03% | 95,761 |
| Sep 16, 2025 | 7,720.00 | 7,900.00 | 7,390.00 | 7,790.00 | 7,790.00 | 0.91% | 130,778 |
| Sep 15, 2025 | 7,270.00 | 7,870.00 | 7,070.00 | 7,720.00 | 7,720.00 | 5.90% | 239,011 |
| Sep 12, 2025 | 6,750.00 | 7,400.00 | 6,600.00 | 7,290.00 | 7,290.00 | 8.16% | 312,047 |
| Sep 11, 2025 | 6,650.00 | 6,820.00 | 6,410.00 | 6,740.00 | 6,740.00 | 3.37% | 93,676 |
| Sep 10, 2025 | 6,500.00 | 6,660.00 | 6,360.00 | 6,520.00 | 6,520.00 | 0.31% | 83,522 |
| Sep 9, 2025 | 6,270.00 | 6,790.00 | 6,270.00 | 6,500.00 | 6,500.00 | 3.50% | 207,736 |
| Sep 8, 2025 | 6,040.00 | 6,340.00 | 5,930.00 | 6,280.00 | 6,280.00 | 3.97% | 87,887 |
| Sep 5, 2025 | 6,130.00 | 6,190.00 | 5,930.00 | 6,040.00 | 6,040.00 | -1.79% | 68,961 |
| Sep 4, 2025 | 6,230.00 | 6,280.00 | 6,070.00 | 6,150.00 | 6,150.00 | -1.28% | 72,595 |
| Sep 3, 2025 | 6,350.00 | 6,370.00 | 6,160.00 | 6,230.00 | 6,230.00 | -1.11% | 68,123 |
| Sep 2, 2025 | 6,110.00 | 6,340.00 | 5,890.00 | 6,300.00 | 6,300.00 | 4.13% | 117,854 |
| Sep 1, 2025 | 6,240.00 | 6,460.00 | 5,960.00 | 6,050.00 | 6,050.00 | -5.47% | 186,920 |
| Aug 29, 2025 | 6,130.00 | 6,480.00 | 6,130.00 | 6,400.00 | 6,400.00 | 4.75% | 220,375 |
| Aug 28, 2025 | 6,280.00 | 6,570.00 | 6,100.00 | 6,110.00 | 6,110.00 | -4.08% | 212,047 |
| Aug 27, 2025 | 6,030.00 | 6,880.00 | 5,950.00 | 6,370.00 | 6,370.00 | 9.64% | 1,952,431 |
| Aug 26, 2025 | 5,600.00 | 5,810.00 | 5,500.00 | 5,810.00 | 5,810.00 | 3.57% | 172,757 |
| Aug 25, 2025 | 5,680.00 | 6,020.00 | 5,550.00 | 5,610.00 | 5,610.00 | 2.00% | 520,418 |
| Aug 22, 2025 | 5,290.00 | 5,790.00 | 5,280.00 | 5,500.00 | 5,500.00 | 4.96% | 737,473 |
| Aug 21, 2025 | 5,390.00 | 5,560.00 | 5,220.00 | 5,240.00 | 5,240.00 | -2.24% | 182,002 |
| Aug 20, 2025 | 5,430.00 | 5,590.00 | 5,330.00 | 5,360.00 | 5,360.00 | -4.11% | 217,419 |
| Aug 19, 2025 | 5,240.00 | 5,590.00 | 5,210.00 | 5,590.00 | 5,590.00 | 6.88% | 377,721 |
| Aug 18, 2025 | 5,410.00 | 5,520.00 | 5,200.00 | 5,230.00 | 5,230.00 | -5.42% | 327,071 |
| Aug 14, 2025 | 6,020.00 | 6,150.00 | 5,510.00 | 5,530.00 | 5,530.00 | -10.08% | 840,202 |
| Aug 13, 2025 | 4,880.00 | 6,330.00 | 4,785.00 | 6,150.00 | 6,150.00 | 26.15% | 4,860,016 |
| Aug 12, 2025 | 4,855.00 | 4,935.00 | 4,840.00 | 4,875.00 | 4,875.00 | 0.21% | 12,632 |
| Aug 11, 2025 | 4,900.00 | 4,955.00 | 4,835.00 | 4,865.00 | 4,865.00 | -0.71% | 25,372 |
| Aug 8, 2025 | 4,945.00 | 5,030.00 | 4,810.00 | 4,900.00 | 4,900.00 | -0.91% | 27,398 |
| Aug 7, 2025 | 4,940.00 | 4,980.00 | 4,875.00 | 4,945.00 | 4,945.00 | 0.30% | 11,106 |
| Aug 6, 2025 | 4,845.00 | 4,970.00 | 4,845.00 | 4,930.00 | 4,930.00 | 1.65% | 14,591 |
| Aug 5, 2025 | 4,860.00 | 5,020.00 | 4,840.00 | 4,850.00 | 4,850.00 | - | 27,545 |
| Aug 4, 2025 | 4,815.00 | 4,970.00 | 4,790.00 | 4,850.00 | 4,850.00 | 0.73% | 25,972 |
| Aug 1, 2025 | 5,050.00 | 5,060.00 | 4,750.00 | 4,815.00 | 4,815.00 | -4.84% | 74,040 |
| Jul 31, 2025 | 5,260.00 | 5,260.00 | 4,945.00 | 5,060.00 | 5,060.00 | -0.78% | 67,279 |
| Jul 30, 2025 | 5,110.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.20% | 25,015 |
| Jul 29, 2025 | 5,060.00 | 5,110.00 | 5,020.00 | 5,110.00 | 5,110.00 | 0.79% | 12,534 |
| Jul 28, 2025 | 5,120.00 | 5,180.00 | 5,060.00 | 5,070.00 | 5,070.00 | -0.98% | 18,535 |
| Jul 25, 2025 | 5,190.00 | 5,350.00 | 5,100.00 | 5,120.00 | 5,120.00 | -1.73% | 34,787 |
| Jul 24, 2025 | 5,090.00 | 5,210.00 | 5,070.00 | 5,210.00 | 5,210.00 | 2.36% | 34,230 |
| Jul 23, 2025 | 5,300.00 | 5,440.00 | 5,080.00 | 5,090.00 | 5,090.00 | -1.55% | 94,527 |
| Jul 22, 2025 | 5,280.00 | 5,490.00 | 5,150.00 | 5,170.00 | 5,170.00 | -2.45% | 66,540 |
| Jul 21, 2025 | 5,050.00 | 5,500.00 | 5,050.00 | 5,300.00 | 5,300.00 | 4.95% | 126,016 |
| Jul 18, 2025 | 5,060.00 | 5,080.00 | 4,985.00 | 5,050.00 | 5,050.00 | 0.60% | 49,025 |
| Jul 17, 2025 | 5,010.00 | 5,110.00 | 4,940.00 | 5,020.00 | 5,020.00 | 0.20% | 49,445 |
| Jul 16, 2025 | 4,925.00 | 5,700.00 | 4,880.00 | 5,010.00 | 5,010.00 | 1.73% | 493,597 |
| Jul 15, 2025 | 4,885.00 | 4,945.00 | 4,835.00 | 4,925.00 | 4,925.00 | 0.82% | 8,826 |
| Jul 14, 2025 | 5,010.00 | 5,010.00 | 4,880.00 | 4,885.00 | 4,885.00 | -1.11% | 9,594 |
| Jul 11, 2025 | 4,985.00 | 4,990.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.90% | 8,089 |