S-CHEM Co.,Ltd. (KOSDAQ:475660)
South Korea · Delayed Price · Currency is KRW 5,200.00
-190.00 (-3.53%)
At close: Apr 30, 2026
S-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,390.00 | 5,390.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.53% | 15,290 |
| Apr 29, 2026 | 5,240.00 | 5,390.00 | 5,230.00 | 5,390.00 | 5,390.00 | 3.06% | 13,781 |
| Apr 28, 2026 | 5,240.00 | 5,450.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.19% | 29,401 |
| Apr 27, 2026 | 5,380.00 | 5,470.00 | 5,240.00 | 5,240.00 | 5,240.00 | -2.42% | 39,031 |
| Apr 24, 2026 | 5,450.00 | 5,600.00 | 5,310.00 | 5,370.00 | 5,370.00 | -1.47% | 38,201 |
| Apr 23, 2026 | 5,710.00 | 5,710.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.98% | 39,532 |
| Apr 22, 2026 | 5,750.00 | 5,890.00 | 5,560.00 | 5,560.00 | 5,560.00 | -3.14% | 37,299 |
| Apr 21, 2026 | 5,800.00 | 5,900.00 | 5,620.00 | 5,740.00 | 5,740.00 | -0.35% | 30,674 |
| Apr 20, 2026 | 5,500.00 | 5,900.00 | 5,360.00 | 5,760.00 | 5,760.00 | 5.30% | 42,572 |
| Apr 17, 2026 | 5,620.00 | 5,700.00 | 5,440.00 | 5,470.00 | 5,470.00 | -1.62% | 51,839 |
| Apr 16, 2026 | 5,620.00 | 5,670.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.36% | 17,345 |
| Apr 15, 2026 | 5,590.00 | 5,720.00 | 5,470.00 | 5,580.00 | 5,580.00 | -0.18% | 7,470 |
| Apr 14, 2026 | 5,540.00 | 5,680.00 | 5,400.00 | 5,590.00 | 5,590.00 | 3.71% | 25,440 |
| Apr 13, 2026 | 5,490.00 | 5,530.00 | 5,380.00 | 5,390.00 | 5,390.00 | -1.82% | 3,665 |
| Apr 10, 2026 | 5,280.00 | 5,520.00 | 5,280.00 | 5,490.00 | 5,490.00 | 3.98% | 14,146 |
| Apr 9, 2026 | 5,260.00 | 5,350.00 | 5,180.00 | 5,280.00 | 5,280.00 | 0.38% | 13,516 |
| Apr 8, 2026 | 5,310.00 | 5,460.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.87% | 25,657 |
| Apr 7, 2026 | 5,510.00 | 5,790.00 | 5,300.00 | 5,360.00 | 5,360.00 | -2.72% | 15,014 |
| Apr 6, 2026 | 5,400.00 | 5,550.00 | 5,140.00 | 5,510.00 | 5,510.00 | 2.04% | 40,772 |
| Apr 3, 2026 | 6,000.00 | 6,000.00 | 5,280.00 | 5,400.00 | 5,400.00 | 4.25% | 11,173 |
| Apr 2, 2026 | 5,410.00 | 5,520.00 | 5,110.00 | 5,180.00 | 5,180.00 | -2.26% | 13,959 |
| Apr 1, 2026 | 5,290.00 | 5,490.00 | 5,170.00 | 5,300.00 | 5,300.00 | 2.51% | 32,224 |
| Mar 31, 2026 | 5,150.00 | 5,280.00 | 5,070.00 | 5,170.00 | 5,170.00 | 0.39% | 17,147 |
| Mar 30, 2026 | 5,260.00 | 5,340.00 | 5,120.00 | 5,150.00 | 5,150.00 | -3.01% | 20,777 |
| Mar 27, 2026 | 5,350.00 | 5,430.00 | 5,210.00 | 5,310.00 | 5,310.00 | -2.21% | 14,795 |
| Mar 26, 2026 | 5,450.00 | 5,540.00 | 5,360.00 | 5,430.00 | 5,430.00 | 0.18% | 13,852 |
| Mar 25, 2026 | 5,300.00 | 5,540.00 | 5,290.00 | 5,420.00 | 5,420.00 | 2.65% | 16,943 |
| Mar 24, 2026 | 5,750.00 | 5,750.00 | 5,210.00 | 5,280.00 | 5,280.00 | -1.12% | 11,529 |
| Mar 23, 2026 | 5,630.00 | 5,690.00 | 5,300.00 | 5,340.00 | 5,340.00 | -4.47% | 20,461 |
| Mar 20, 2026 | 5,570.00 | 5,980.00 | 5,450.00 | 5,590.00 | 5,590.00 | 2.95% | 43,190 |
| Mar 19, 2026 | 5,800.00 | 5,800.00 | 5,410.00 | 5,430.00 | 5,430.00 | -9.50% | 41,582 |
| Mar 18, 2026 | 5,410.00 | 6,190.00 | 5,260.00 | 6,000.00 | 6,000.00 | 15.38% | 317,374 |
| Mar 17, 2026 | 5,930.00 | 5,940.00 | 5,200.00 | 5,200.00 | 5,200.00 | -9.57% | 111,222 |
| Mar 16, 2026 | 6,240.00 | 6,240.00 | 5,750.00 | 5,750.00 | 5,750.00 | -7.85% | 49,788 |
| Mar 13, 2026 | 6,180.00 | 6,240.00 | 5,950.00 | 6,240.00 | 6,240.00 | 0.97% | 17,062 |
| Mar 12, 2026 | 6,350.00 | 6,350.00 | 6,080.00 | 6,180.00 | 6,180.00 | - | 8,002 |
| Mar 11, 2026 | 6,250.00 | 6,500.00 | 6,160.00 | 6,180.00 | 6,180.00 | -1.12% | 15,779 |
| Mar 10, 2026 | 6,050.00 | 6,300.00 | 6,050.00 | 6,250.00 | 6,250.00 | 4.52% | 19,826 |
| Mar 9, 2026 | 6,420.00 | 6,430.00 | 5,970.00 | 5,980.00 | 5,980.00 | -8.14% | 35,069 |
| Mar 6, 2026 | 6,220.00 | 6,580.00 | 6,130.00 | 6,510.00 | 6,510.00 | 4.49% | 27,982 |
| Mar 5, 2026 | 6,080.00 | 6,460.00 | 6,000.00 | 6,230.00 | 6,230.00 | 3.66% | 35,069 |
| Mar 4, 2026 | 6,760.00 | 6,800.00 | 5,880.00 | 6,010.00 | 6,010.00 | -11.09% | 46,498 |
| Mar 3, 2026 | 6,460.00 | 7,080.00 | 6,440.00 | 6,760.00 | 6,760.00 | 0.15% | 104,042 |
| Feb 27, 2026 | 6,500.00 | 7,140.00 | 6,500.00 | 6,750.00 | 6,750.00 | 1.05% | 26,705 |
| Feb 26, 2026 | 7,200.00 | 7,200.00 | 6,500.00 | 6,680.00 | 6,680.00 | -5.52% | 64,230 |
| Feb 25, 2026 | 7,240.00 | 7,240.00 | 6,700.00 | 7,070.00 | 7,070.00 | 1.29% | 47,312 |
| Feb 24, 2026 | 7,100.00 | 7,100.00 | 6,550.00 | 6,980.00 | 6,980.00 | 5.92% | 111,778 |
| Feb 23, 2026 | 5,930.00 | 6,750.00 | 5,900.00 | 6,590.00 | 6,590.00 | 11.13% | 108,022 |
| Feb 20, 2026 | 5,840.00 | 6,100.00 | 5,840.00 | 5,930.00 | 5,930.00 | 1.54% | 18,746 |
| Feb 19, 2026 | 5,700.00 | 6,070.00 | 5,610.00 | 5,840.00 | 5,840.00 | 2.46% | 38,962 |