S-CHEM Co.,Ltd. (KOSDAQ:475660)
South Korea · Delayed Price · Currency is KRW 6,370.00
+560.00 (9.64%)
At close: Aug 27, 2025
S-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,280.00 | 6,570.00 | 6,100.00 | 6,110.00 | - | -4.08% | 212,047 |
| Aug 27, 2025 | 6,030.00 | 6,880.00 | 5,950.00 | 6,370.00 | - | 9.64% | 1,952,431 |
| Aug 26, 2025 | 5,600.00 | 5,810.00 | 5,500.00 | 5,810.00 | - | 3.57% | 172,757 |
| Aug 25, 2025 | 5,680.00 | 6,020.00 | 5,550.00 | 5,610.00 | - | 2.00% | 520,418 |
| Aug 22, 2025 | 5,290.00 | 5,790.00 | 5,280.00 | 5,500.00 | - | 4.96% | 737,473 |
| Aug 21, 2025 | 5,390.00 | 5,560.00 | 5,220.00 | 5,240.00 | - | -2.24% | 182,002 |
| Aug 20, 2025 | 5,430.00 | 5,590.00 | 5,330.00 | 5,360.00 | - | -4.11% | 217,419 |
| Aug 19, 2025 | 5,240.00 | 5,590.00 | 5,210.00 | 5,590.00 | - | 6.88% | 377,721 |
| Aug 18, 2025 | 5,410.00 | 5,520.00 | 5,200.00 | 5,230.00 | - | -5.42% | 327,071 |
| Aug 14, 2025 | 6,020.00 | 6,150.00 | 5,510.00 | 5,530.00 | - | -10.08% | 840,202 |
| Aug 13, 2025 | 4,880.00 | 6,330.00 | 4,785.00 | 6,150.00 | - | 26.15% | 4,860,016 |
| Aug 12, 2025 | 4,855.00 | 4,935.00 | 4,840.00 | 4,875.00 | - | 0.21% | 12,632 |
| Aug 11, 2025 | 4,900.00 | 4,955.00 | 4,835.00 | 4,865.00 | - | -0.71% | 25,372 |
| Aug 8, 2025 | 4,945.00 | 5,030.00 | 4,810.00 | 4,900.00 | - | -0.91% | 27,398 |
| Aug 7, 2025 | 4,940.00 | 4,980.00 | 4,875.00 | 4,945.00 | - | 0.30% | 11,106 |
| Aug 6, 2025 | 4,845.00 | 4,970.00 | 4,845.00 | 4,930.00 | - | 1.65% | 14,591 |
| Aug 5, 2025 | 4,860.00 | 5,020.00 | 4,840.00 | 4,850.00 | - | - | 27,545 |
| Aug 4, 2025 | 4,815.00 | 4,970.00 | 4,790.00 | 4,850.00 | - | 0.73% | 25,972 |
| Aug 1, 2025 | 5,050.00 | 5,060.00 | 4,750.00 | 4,815.00 | - | -4.84% | 74,040 |
| Jul 31, 2025 | 5,260.00 | 5,260.00 | 4,945.00 | 5,060.00 | - | -0.78% | 67,279 |
| Jul 30, 2025 | 5,110.00 | 5,200.00 | 5,050.00 | 5,100.00 | - | -0.20% | 25,015 |
| Jul 29, 2025 | 5,060.00 | 5,110.00 | 5,020.00 | 5,110.00 | - | 0.79% | 12,534 |
| Jul 28, 2025 | 5,120.00 | 5,180.00 | 5,060.00 | 5,070.00 | - | -0.98% | 18,535 |
| Jul 25, 2025 | 5,190.00 | 5,350.00 | 5,100.00 | 5,120.00 | - | -1.73% | 34,787 |
| Jul 24, 2025 | 5,090.00 | 5,210.00 | 5,070.00 | 5,210.00 | - | 2.36% | 34,230 |
| Jul 23, 2025 | 5,300.00 | 5,440.00 | 5,080.00 | 5,090.00 | - | -1.55% | 94,527 |
| Jul 22, 2025 | 5,280.00 | 5,490.00 | 5,150.00 | 5,170.00 | - | -2.45% | 66,540 |
| Jul 21, 2025 | 5,050.00 | 5,500.00 | 5,050.00 | 5,300.00 | - | 4.95% | 126,016 |
| Jul 18, 2025 | 5,060.00 | 5,080.00 | 4,985.00 | 5,050.00 | - | 0.60% | 49,025 |
| Jul 17, 2025 | 5,010.00 | 5,110.00 | 4,940.00 | 5,020.00 | - | 0.20% | 49,445 |
| Jul 16, 2025 | 4,925.00 | 5,700.00 | 4,880.00 | 5,010.00 | - | 1.73% | 493,597 |
| Jul 15, 2025 | 4,885.00 | 4,945.00 | 4,835.00 | 4,925.00 | - | 0.82% | 8,826 |
| Jul 14, 2025 | 5,010.00 | 5,010.00 | 4,880.00 | 4,885.00 | - | -1.11% | 9,594 |
| Jul 11, 2025 | 4,985.00 | 4,990.00 | 4,940.00 | 4,940.00 | - | -0.90% | 8,089 |
| Jul 10, 2025 | 4,950.00 | 4,985.00 | 4,910.00 | 4,985.00 | - | 0.71% | 14,245 |
| Jul 9, 2025 | 4,980.00 | 4,980.00 | 4,940.00 | 4,950.00 | - | -0.80% | 9,129 |
| Jul 8, 2025 | 4,950.00 | 5,020.00 | 4,930.00 | 4,990.00 | - | 1.01% | 22,582 |
| Jul 7, 2025 | 4,995.00 | 5,000.00 | 4,905.00 | 4,940.00 | - | -1.10% | 18,878 |
| Jul 4, 2025 | 5,040.00 | 5,090.00 | 4,965.00 | 4,995.00 | - | -0.89% | 13,268 |
| Jul 3, 2025 | 4,910.00 | 5,070.00 | 4,910.00 | 5,040.00 | - | 2.13% | 9,092 |
| Jul 2, 2025 | 5,010.00 | 5,010.00 | 4,920.00 | 4,935.00 | - | -1.20% | 17,328 |
| Jul 1, 2025 | 5,010.00 | 5,080.00 | 4,990.00 | 4,995.00 | - | - | 14,306 |
| Jun 30, 2025 | 5,020.00 | 5,130.00 | 4,980.00 | 4,995.00 | - | -0.50% | 12,747 |
| Jun 27, 2025 | 5,100.00 | 5,140.00 | 5,010.00 | 5,020.00 | - | -2.33% | 16,594 |
| Jun 26, 2025 | 5,150.00 | 5,200.00 | 5,070.00 | 5,140.00 | - | -0.19% | 7,893 |
| Jun 25, 2025 | 5,210.00 | 5,240.00 | 5,140.00 | 5,150.00 | - | -1.15% | 10,943 |
| Jun 24, 2025 | 5,210.00 | 5,210.00 | 5,100.00 | 5,210.00 | - | 1.76% | 22,402 |
| Jun 23, 2025 | 5,140.00 | 5,140.00 | 5,030.00 | 5,120.00 | - | -0.39% | 18,144 |
| Jun 20, 2025 | 5,210.00 | 5,210.00 | 5,110.00 | 5,140.00 | - | -0.39% | 20,400 |
| Jun 19, 2025 | 5,180.00 | 5,180.00 | 5,090.00 | 5,160.00 | - | 0.58% | 11,531 |