S-CHEM Co.,Ltd. (KOSDAQ:475660)
South Korea · Delayed Price · Currency is KRW 3,275.00
+45.00 (1.39%)
At close: Sep 3, 2026
S-CHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,230.00 | 3,340.00 | 3,165.00 | 3,275.00 | 3,275.00 | 1.39% | 7,340 |
| Sep 2, 2026 | 3,385.00 | 3,430.00 | 3,230.00 | 3,230.00 | 3,230.00 | -5.28% | 2,296 |
| Sep 1, 2026 | 3,405.00 | 3,420.00 | 3,320.00 | 3,410.00 | 3,410.00 | -0.29% | 3,447 |
| Aug 31, 2026 | 3,360.00 | 3,420.00 | 3,320.00 | 3,420.00 | 3,420.00 | 1.79% | 3,075 |
| Aug 28, 2026 | 3,260.00 | 3,425.00 | 3,260.00 | 3,360.00 | 3,360.00 | 4.84% | 2,273 |
| Aug 27, 2026 | 3,275.00 | 3,280.00 | 3,190.00 | 3,205.00 | 3,205.00 | -1.54% | 2,064 |
| Aug 26, 2026 | 3,320.00 | 3,320.00 | 3,205.00 | 3,255.00 | 3,255.00 | -1.96% | 2,121 |
| Aug 25, 2026 | 3,315.00 | 3,320.00 | 3,250.00 | 3,320.00 | 3,320.00 | -0.90% | 1,118 |
| Aug 24, 2026 | 3,260.00 | 3,350.00 | 3,250.00 | 3,350.00 | 3,350.00 | -1.33% | 2,208 |
| Aug 21, 2026 | 3,430.00 | 3,430.00 | 3,295.00 | 3,395.00 | 3,395.00 | 0.15% | 5,807 |
| Aug 20, 2026 | 3,335.00 | 3,610.00 | 3,330.00 | 3,390.00 | 3,390.00 | 1.35% | 1,985 |
| Aug 19, 2026 | 3,465.00 | 3,465.00 | 3,260.00 | 3,345.00 | 3,345.00 | -3.46% | 2,325 |
| Aug 18, 2026 | 3,475.00 | 3,475.00 | 3,270.00 | 3,465.00 | 3,465.00 | -0.29% | 5,664 |
| Aug 14, 2026 | 3,600.00 | 3,600.00 | 3,445.00 | 3,475.00 | 3,475.00 | -3.47% | 8,095 |
| Aug 13, 2026 | 3,725.00 | 3,725.00 | 3,595.00 | 3,600.00 | 3,600.00 | -4.13% | 2,774 |
| Aug 12, 2026 | 3,565.00 | 3,820.00 | 3,550.00 | 3,755.00 | 3,755.00 | 5.33% | 2,642 |
| Aug 11, 2026 | 3,565.00 | 3,565.00 | 3,485.00 | 3,565.00 | 3,565.00 | 0.99% | 1,697 |
| Aug 10, 2026 | 3,390.00 | 3,535.00 | 3,390.00 | 3,530.00 | 3,530.00 | 5.06% | 8,309 |
| Aug 7, 2026 | 3,420.00 | 3,430.00 | 3,290.00 | 3,360.00 | 3,360.00 | 0.15% | 10,589 |
| Aug 6, 2026 | 3,405.00 | 3,450.00 | 3,260.00 | 3,355.00 | 3,355.00 | -1.03% | 4,591 |
| Aug 5, 2026 | 3,350.00 | 3,650.00 | 3,300.00 | 3,390.00 | 3,390.00 | 1.35% | 1,999 |
| Aug 4, 2026 | 3,260.00 | 3,395.00 | 3,165.00 | 3,345.00 | 3,345.00 | 2.76% | 4,588 |
| Aug 3, 2026 | 3,155.00 | 3,255.00 | 3,035.00 | 3,255.00 | 3,255.00 | 0.15% | 4,291 |
| Jul 31, 2026 | 3,080.00 | 3,250.00 | 3,020.00 | 3,250.00 | 3,250.00 | 5.52% | 4,967 |
| Jul 30, 2026 | 3,055.00 | 3,300.00 | 2,800.00 | 3,080.00 | 3,080.00 | -1.60% | 3,985 |
| Jul 29, 2026 | 3,140.00 | 3,300.00 | 2,750.00 | 3,130.00 | 3,130.00 | 3.99% | 31,935 |
| Jul 28, 2026 | 3,395.00 | 3,395.00 | 3,005.00 | 3,010.00 | 3,010.00 | -9.75% | 9,067 |
| Jul 27, 2026 | 3,400.00 | 3,400.00 | 3,195.00 | 3,335.00 | 3,335.00 | -1.91% | 13,392 |
| Jul 24, 2026 | 3,490.00 | 3,490.00 | 3,315.00 | 3,400.00 | 3,400.00 | -1.59% | 15,517 |
| Jul 23, 2026 | 3,410.00 | 3,595.00 | 3,410.00 | 3,455.00 | 3,455.00 | 1.32% | 8,645 |
| Jul 22, 2026 | 3,455.00 | 3,480.00 | 3,375.00 | 3,410.00 | 3,410.00 | -1.30% | 4,475 |
| Jul 21, 2026 | 3,350.00 | 3,455.00 | 3,325.00 | 3,455.00 | 3,455.00 | 2.98% | 774 |
| Jul 20, 2026 | 3,400.00 | 3,430.00 | 3,200.00 | 3,355.00 | 3,355.00 | -2.19% | 5,123 |
| Jul 16, 2026 | 3,410.00 | 3,450.00 | 3,315.00 | 3,430.00 | 3,430.00 | 1.93% | 7,884 |
| Jul 15, 2026 | 3,315.00 | 3,425.00 | 3,285.00 | 3,365.00 | 3,365.00 | 0.75% | 5,333 |
| Jul 14, 2026 | 3,265.00 | 3,340.00 | 3,125.00 | 3,340.00 | 3,340.00 | 2.30% | 5,204 |
| Jul 13, 2026 | 3,480.00 | 3,550.00 | 3,250.00 | 3,265.00 | 3,265.00 | -5.22% | 10,730 |
| Jul 10, 2026 | 3,850.00 | 3,850.00 | 3,420.00 | 3,445.00 | 3,445.00 | 0.73% | 2,871 |
| Jul 9, 2026 | 3,390.00 | 3,420.00 | 3,200.00 | 3,420.00 | 3,420.00 | 0.59% | 4,877 |
| Jul 8, 2026 | 3,695.00 | 3,730.00 | 3,390.00 | 3,400.00 | 3,400.00 | -10.05% | 8,474 |
| Jul 7, 2026 | 3,685.00 | 3,780.00 | 3,500.00 | 3,780.00 | 3,780.00 | 5.15% | 5,773 |
| Jul 6, 2026 | 3,950.00 | 3,950.00 | 3,530.00 | 3,595.00 | 3,595.00 | -8.99% | 26,611 |
| Jul 3, 2026 | 3,730.00 | 3,950.00 | 3,630.00 | 3,950.00 | 3,950.00 | 5.90% | 10,889 |
| Jul 2, 2026 | 4,090.00 | 4,120.00 | 3,600.00 | 3,730.00 | 3,730.00 | -6.05% | 16,103 |
| Jul 1, 2026 | 3,575.00 | 4,125.00 | 3,500.00 | 3,970.00 | 3,970.00 | 10.43% | 43,364 |
| Jun 30, 2026 | 3,600.00 | 3,620.00 | 3,330.00 | 3,595.00 | 3,595.00 | -0.83% | 21,804 |
| Jun 29, 2026 | 3,520.00 | 3,630.00 | 3,405.00 | 3,625.00 | 3,625.00 | 2.69% | 23,745 |
| Jun 26, 2026 | 3,150.00 | 3,895.00 | 3,150.00 | 3,530.00 | 3,530.00 | 3.37% | 9,430 |
| Jun 25, 2026 | 3,335.00 | 3,760.00 | 3,270.00 | 3,415.00 | 3,415.00 | 2.71% | 24,158 |
| Jun 24, 2026 | 3,430.00 | 3,445.00 | 3,310.00 | 3,325.00 | 3,325.00 | -3.76% | 9,672 |