Skip to main content
logo
S-CHEM Co.,Ltd. (KOSDAQ:475660)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,455.00
+100.00 (2.98%)
At close: Jul 21, 2026

S-CHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20264,200.004,260.004,045.004,240.004,240.002.17%23,875
May 28, 20264,260.004,270.004,040.004,150.004,150.00-2.35%9,754
May 27, 20264,385.004,385.004,000.004,250.004,250.00-1.62%19,689
May 26, 20264,580.004,635.004,300.004,320.004,320.00-5.68%31,956
May 22, 20264,650.004,840.004,520.004,580.004,580.00-1.51%30,926
May 21, 20264,535.004,855.004,520.004,650.004,650.002.65%19,814
May 20, 20265,050.005,050.004,400.004,530.004,530.00-7.17%18,313
May 19, 20264,835.004,950.004,570.004,880.004,880.004.27%9,001
May 18, 20264,745.004,782.004,540.004,680.004,680.00-1.37%27,192
May 15, 20265,000.005,000.004,710.004,745.004,745.00-3.06%26,948
May 14, 20265,050.005,050.004,805.004,895.004,895.00-0.10%20,873
May 13, 20264,900.004,980.004,775.004,900.004,900.001.77%12,458
May 12, 20264,920.004,940.004,710.004,815.004,815.00-0.52%19,516
May 11, 20264,950.005,040.004,815.004,840.004,840.00-2.32%33,508
May 8, 20265,150.005,250.004,805.004,955.004,955.00-3.60%27,092
May 7, 20265,050.005,170.004,950.005,140.005,140.001.78%18,251