Skip to main content
logo
S-CHEM Co.,Ltd. (KOSDAQ:475660)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,105.00
-75.00 (-2.36%)
At close: Sep 23, 2026

S-CHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,240.003,240.003,085.003,105.003,105.00-2.36%4,030
Sep 22, 20263,265.003,265.003,090.003,180.003,180.00-2.45%29,736
Sep 21, 20263,275.003,295.003,070.003,260.003,260.00-2,930
Sep 18, 20263,225.003,330.003,190.003,260.003,260.001.56%700
Sep 17, 20263,230.003,230.003,125.003,210.003,210.000.31%1,099
Sep 16, 20263,230.003,250.003,115.003,200.003,200.001.11%848
Sep 15, 20263,205.003,430.003,135.003,165.003,165.00-1.25%2,993
Sep 14, 20263,275.003,305.003,190.003,205.003,205.00-2.14%4,961
Sep 11, 20263,260.003,275.003,150.003,275.003,275.000.46%11,023
Sep 10, 20263,265.003,265.003,185.003,260.003,260.00-1.21%2,396
Sep 9, 20263,245.003,300.003,160.003,300.003,300.00-0.45%26,877
Sep 8, 20263,260.003,315.003,210.003,315.003,315.00-13,037
Sep 7, 20263,330.003,430.003,220.003,315.003,315.000.45%1,445
Sep 4, 20263,275.003,330.003,215.003,300.003,300.000.76%1,547
Sep 3, 20263,230.003,340.003,165.003,275.003,275.001.39%7,340
Sep 2, 20263,385.003,430.003,230.003,230.003,230.00-5.28%2,296
Sep 1, 20263,405.003,420.003,320.003,410.003,410.00-0.29%3,447
Aug 31, 20263,360.003,420.003,320.003,420.003,420.001.79%3,075
Aug 28, 20263,260.003,425.003,260.003,360.003,360.004.84%2,273
Aug 27, 20263,275.003,280.003,190.003,205.003,205.00-1.54%2,064
Aug 26, 20263,320.003,320.003,205.003,255.003,255.00-1.96%2,121
Aug 25, 20263,315.003,320.003,250.003,320.003,320.00-0.90%1,118
Aug 24, 20263,260.003,350.003,250.003,350.003,350.00-1.33%2,208
Aug 21, 20263,430.003,430.003,295.003,395.003,395.000.15%5,807
Aug 20, 20263,335.003,610.003,330.003,390.003,390.001.35%1,985
Aug 19, 20263,465.003,465.003,260.003,345.003,345.00-3.46%2,325
Aug 18, 20263,475.003,475.003,270.003,465.003,465.00-0.29%5,664
Aug 14, 20263,600.003,600.003,445.003,475.003,475.00-3.47%8,095
Aug 13, 20263,725.003,725.003,595.003,600.003,600.00-4.13%2,774
Aug 12, 20263,565.003,820.003,550.003,755.003,755.005.33%2,642
Aug 11, 20263,565.003,565.003,485.003,565.003,565.000.99%1,697
Aug 10, 20263,390.003,535.003,390.003,530.003,530.005.06%8,309
Aug 7, 20263,420.003,430.003,290.003,360.003,360.000.15%10,589
Aug 6, 20263,405.003,450.003,260.003,355.003,355.00-1.03%4,591
Aug 5, 20263,350.003,650.003,300.003,390.003,390.001.35%1,999
Aug 4, 20263,260.003,395.003,165.003,345.003,345.002.76%4,588
Aug 3, 20263,155.003,255.003,035.003,255.003,255.000.15%4,291
Jul 31, 20263,080.003,250.003,020.003,250.003,250.005.52%4,967
Jul 30, 20263,055.003,300.002,800.003,080.003,080.00-1.60%3,985
Jul 29, 20263,140.003,300.002,750.003,130.003,130.003.99%31,935
Jul 28, 20263,395.003,395.003,005.003,010.003,010.00-9.75%9,067
Jul 27, 20263,400.003,400.003,195.003,335.003,335.00-1.91%13,392
Jul 24, 20263,490.003,490.003,315.003,400.003,400.00-1.59%15,517
Jul 23, 20263,410.003,595.003,410.003,455.003,455.001.32%8,645
Jul 22, 20263,455.003,480.003,375.003,410.003,410.00-1.30%4,475
Jul 21, 20263,350.003,455.003,325.003,455.003,455.002.98%774
Jul 20, 20263,400.003,430.003,200.003,355.003,355.00-2.19%5,123
Jul 16, 20263,410.003,450.003,315.003,430.003,430.001.93%7,884
Jul 15, 20263,315.003,425.003,285.003,365.003,365.000.75%5,333
Jul 14, 20263,265.003,340.003,125.003,340.003,340.002.30%5,204