S-CHEM Co.,Ltd. (KOSDAQ:475660)
South Korea · Delayed Price · Currency is KRW 4,930.00
+80.00 (1.65%)
At close: Aug 6, 2025, 3:30 PM KST
S-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 5,150.00 | 5,180.00 | 5,080.00 | 5,130.00 | - | -0.39% | 12,821 |
| Jun 17, 2025 | 5,230.00 | 5,230.00 | 5,080.00 | 5,150.00 | - | -1.34% | 19,601 |
| Jun 16, 2025 | 5,200.00 | 5,220.00 | 5,130.00 | 5,220.00 | - | 0.38% | 8,710 |
| Jun 13, 2025 | 5,230.00 | 5,230.00 | 5,050.00 | 5,200.00 | - | 0.39% | 19,369 |
| Jun 12, 2025 | 5,180.00 | 5,230.00 | 5,150.00 | 5,180.00 | - | 1.17% | 8,156 |
| Jun 11, 2025 | 5,150.00 | 5,200.00 | 5,120.00 | 5,120.00 | - | - | 9,361 |
| Jun 10, 2025 | 5,220.00 | 5,240.00 | 5,090.00 | 5,120.00 | - | -1.35% | 38,399 |
| Jun 9, 2025 | 5,180.00 | 5,240.00 | 5,150.00 | 5,190.00 | - | 0.39% | 7,889 |
| Jun 5, 2025 | 5,180.00 | 5,240.00 | 5,130.00 | 5,170.00 | - | -0.19% | 7,097 |
| Jun 4, 2025 | 5,170.00 | 5,240.00 | 5,140.00 | 5,180.00 | - | -0.38% | 7,231 |
| Jun 2, 2025 | 5,130.00 | 5,220.00 | 5,120.00 | 5,200.00 | - | 1.56% | 8,239 |
| May 30, 2025 | 5,220.00 | 5,250.00 | 5,110.00 | 5,120.00 | - | -2.48% | 18,720 |
| May 29, 2025 | 5,180.00 | 5,280.00 | 5,120.00 | 5,250.00 | - | - | 15,232 |
| May 28, 2025 | 5,190.00 | 5,360.00 | 5,180.00 | 5,250.00 | - | 1.16% | 26,823 |