S-CHEM Co.,Ltd. (KOSDAQ:475660)
South Korea · Delayed Price · Currency is KRW 4,435.00
-105.00 (-2.31%)
At close: Jun 5, 2026
S-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,400.00 | 4,540.00 | 4,170.00 | 4,435.00 | 4,435.00 | -2.31% | 19,620 |
| Jun 4, 2026 | 4,400.00 | 4,660.00 | 4,125.00 | 4,540.00 | 4,540.00 | 8.10% | 29,126 |
| Jun 2, 2026 | 4,850.00 | 4,850.00 | 4,145.00 | 4,200.00 | 4,200.00 | -12.95% | 74,024 |
| Jun 1, 2026 | 4,240.00 | 4,980.00 | 4,200.00 | 4,825.00 | 4,825.00 | 13.80% | 104,266 |
| May 29, 2026 | 4,200.00 | 4,260.00 | 4,045.00 | 4,240.00 | 4,240.00 | 2.17% | 23,875 |
| May 28, 2026 | 4,260.00 | 4,270.00 | 4,040.00 | 4,150.00 | 4,150.00 | -2.35% | 9,754 |
| May 27, 2026 | 4,385.00 | 4,385.00 | 4,000.00 | 4,250.00 | 4,250.00 | -1.62% | 19,689 |
| May 26, 2026 | 4,580.00 | 4,635.00 | 4,300.00 | 4,320.00 | 4,320.00 | -5.68% | 31,956 |
| May 22, 2026 | 4,650.00 | 4,840.00 | 4,520.00 | 4,580.00 | 4,580.00 | -1.51% | 30,926 |
| May 21, 2026 | 4,535.00 | 4,855.00 | 4,520.00 | 4,650.00 | 4,650.00 | 2.65% | 19,814 |
| May 20, 2026 | 5,050.00 | 5,050.00 | 4,400.00 | 4,530.00 | 4,530.00 | -7.17% | 18,313 |
| May 19, 2026 | 4,835.00 | 4,950.00 | 4,570.00 | 4,880.00 | 4,880.00 | 4.27% | 9,001 |
| May 18, 2026 | 4,745.00 | 4,782.00 | 4,540.00 | 4,680.00 | 4,680.00 | -1.37% | 27,192 |
| May 15, 2026 | 5,000.00 | 5,000.00 | 4,710.00 | 4,745.00 | 4,745.00 | -3.06% | 26,948 |
| May 14, 2026 | 5,050.00 | 5,050.00 | 4,805.00 | 4,895.00 | 4,895.00 | -0.10% | 20,873 |
| May 13, 2026 | 4,900.00 | 4,980.00 | 4,775.00 | 4,900.00 | 4,900.00 | 1.77% | 12,458 |
| May 12, 2026 | 4,920.00 | 4,940.00 | 4,710.00 | 4,815.00 | 4,815.00 | -0.52% | 19,516 |
| May 11, 2026 | 4,950.00 | 5,040.00 | 4,815.00 | 4,840.00 | 4,840.00 | -2.32% | 33,508 |
| May 8, 2026 | 5,150.00 | 5,250.00 | 4,805.00 | 4,955.00 | 4,955.00 | -3.60% | 27,092 |
| May 7, 2026 | 5,050.00 | 5,170.00 | 4,950.00 | 5,140.00 | 5,140.00 | 1.78% | 18,251 |
| May 6, 2026 | 5,210.00 | 5,260.00 | 5,020.00 | 5,050.00 | 5,050.00 | -3.07% | 19,148 |
| May 4, 2026 | 5,210.00 | 5,270.00 | 5,090.00 | 5,210.00 | 5,210.00 | 0.19% | 31,833 |
| Apr 30, 2026 | 5,390.00 | 5,390.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.53% | 15,340 |
| Apr 29, 2026 | 5,240.00 | 5,390.00 | 5,230.00 | 5,390.00 | 5,390.00 | 3.06% | 13,782 |
| Apr 28, 2026 | 5,240.00 | 5,450.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.19% | 29,403 |
| 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% | 38,203 |
| 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% | 17,347 |
| Apr 15, 2026 | 5,590.00 | 5,720.00 | 5,470.00 | 5,580.00 | 5,580.00 | -0.18% | 7,530 |
| 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% | 14,291 |
| Apr 9, 2026 | 5,260.00 | 5,350.00 | 5,180.00 | 5,280.00 | 5,280.00 | 0.38% | 13,751 |
| Apr 8, 2026 | 5,310.00 | 5,460.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.87% | 25,658 |
| 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% | 17,157 |
| 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% | 14,845 |
| Mar 26, 2026 | 5,450.00 | 5,540.00 | 5,360.00 | 5,430.00 | 5,430.00 | 0.18% | 13,853 |
| 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% | 11,539 |