Skip to main content
logo
S-CHEM Co.,Ltd. (KOSDAQ:475660)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,565.00
+35.00 (0.99%)
At close: Aug 11, 2026

S-CHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 13, 20263,480.003,550.003,250.003,265.003,265.00-5.22%10,730
Jul 10, 20263,850.003,850.003,420.003,445.003,445.000.73%2,871
Jul 9, 20263,390.003,420.003,200.003,420.003,420.000.59%4,877
Jul 8, 20263,695.003,730.003,390.003,400.003,400.00-10.05%8,474
Jul 7, 20263,685.003,780.003,500.003,780.003,780.005.15%5,773
Jul 6, 20263,950.003,950.003,530.003,595.003,595.00-8.99%26,611
Jul 3, 20263,730.003,950.003,630.003,950.003,950.005.90%10,889
Jul 2, 20264,090.004,120.003,600.003,730.003,730.00-6.05%16,103
Jul 1, 20263,575.004,125.003,500.003,970.003,970.0010.43%43,364
Jun 30, 20263,600.003,620.003,330.003,595.003,595.00-0.83%21,804
Jun 29, 20263,520.003,630.003,405.003,625.003,625.002.69%23,745
Jun 26, 20263,150.003,895.003,150.003,530.003,530.003.37%9,430
Jun 25, 20263,335.003,760.003,270.003,415.003,415.002.71%24,158
Jun 24, 20263,430.003,445.003,310.003,325.003,325.00-3.76%9,672
Jun 23, 20263,485.003,485.003,300.003,455.003,455.00-0.86%18,039
Jun 22, 20263,650.003,775.003,350.003,485.003,485.00-4.52%29,474
Jun 19, 20263,740.003,740.003,370.003,650.003,650.00-2.41%54,889
Jun 18, 20264,050.004,200.003,700.003,740.003,740.00-6.50%32,351
Jun 17, 20264,165.004,305.003,950.004,000.004,000.00-3.96%37,631
Jun 16, 20263,995.004,280.003,940.004,165.004,165.005.71%22,667
Jun 15, 20263,900.004,175.003,890.003,940.003,940.001.16%54,598
Jun 12, 20264,240.004,470.003,800.003,895.003,895.00-6.37%76,877
Jun 11, 20263,995.004,160.003,795.004,160.004,160.004.13%24,978
Jun 10, 20264,045.004,115.003,800.003,995.003,995.00-1.24%26,967
Jun 9, 20263,995.004,305.003,950.004,045.004,045.001.25%52,387
Jun 8, 20264,380.004,380.003,990.003,995.003,995.00-9.92%36,900
Jun 5, 20264,400.004,540.004,170.004,435.004,435.00-2.31%19,620
Jun 4, 20264,400.004,660.004,125.004,540.004,540.008.10%29,126
Jun 2, 20264,850.004,850.004,145.004,200.004,200.00-12.95%74,024
Jun 1, 20264,240.004,980.004,200.004,825.004,825.0013.80%104,266