Skip to main content
S-CHEM Co.,Ltd. (KOSDAQ:475660)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
-30.00 (-1.22%)
At close: Nov 13, 2026

S-CHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,530.002,640.002,385.002,435.002,435.00-1.22%10,786
Nov 12, 20262,535.002,535.002,445.002,465.002,465.00-2.76%1,675
Nov 11, 20262,355.002,650.002,345.002,535.002,535.005.85%3,497
Nov 10, 20262,270.002,395.002,265.002,395.002,395.005.51%2,194
Nov 9, 20262,285.002,310.002,245.002,270.002,270.00-1.73%6,177
Nov 6, 20262,335.002,335.002,155.002,310.002,310.00-2.74%5,026
Nov 5, 20262,350.002,375.002,225.002,375.002,375.00-3,852
Nov 4, 20262,455.002,455.002,210.002,375.002,375.00-3.26%11,462
Nov 3, 20262,465.002,465.002,400.002,455.002,455.00-0.41%5,514
Nov 2, 20262,460.002,510.002,445.002,465.002,465.00-1.79%4,476
Oct 30, 20262,515.002,525.002,425.002,510.002,510.00-0.20%6,036
Oct 29, 20262,610.002,610.002,495.002,515.002,515.00-3.08%22,755
Oct 28, 20262,930.003,025.002,435.002,595.002,595.00-11.43%345,548
Oct 27, 20263,015.003,015.002,835.002,930.002,930.00-0.85%4,681
Oct 26, 20262,970.002,990.002,930.002,955.002,955.00-2.15%12,236
Oct 23, 20263,025.003,025.002,925.003,020.003,020.00-0.66%1,140
Oct 22, 20263,070.003,070.002,950.003,040.003,040.00-0.98%1,751
Oct 21, 20263,055.003,120.003,015.003,070.003,070.003.37%544
Oct 20, 20263,060.003,060.002,970.002,970.002,970.00-1.00%3,036
Oct 19, 20263,070.003,070.002,990.003,000.003,000.00-1.96%1,757
Oct 16, 20262,995.003,090.002,980.003,060.003,060.001.83%1,633
Oct 15, 20263,095.003,095.002,990.003,005.003,005.00-4.60%1,972
Oct 14, 20263,100.003,150.003,010.003,150.003,150.001.61%1,484
Oct 13, 20263,100.003,100.002,965.003,100.003,100.00-2,817
Oct 12, 20263,090.003,375.003,055.003,100.003,100.000.32%7,369
Oct 8, 20263,415.003,420.003,060.003,090.003,090.00-10.56%29,844
Oct 7, 20263,000.003,525.003,000.003,455.003,455.0012.72%25,994
Oct 6, 20263,000.003,110.002,945.003,065.003,065.004.61%3,607
Oct 2, 20263,030.003,095.002,915.002,930.002,930.001.03%9,524
Oct 1, 20262,900.002,960.002,885.002,900.002,900.00-13,452
Sep 30, 20263,100.003,100.002,795.002,900.002,900.00-6.45%27,677
Sep 29, 20263,005.003,100.002,900.003,100.003,100.003.16%27,855
Sep 28, 20263,160.003,160.002,960.003,005.003,005.00-3.22%49,480
Sep 23, 20263,240.003,240.003,085.003,105.003,105.00-2.36%4,030
Sep 22, 20263,265.003,265.003,090.003,180.003,180.00-2.45%29,736
Sep 21, 20263,275.003,295.003,070.003,260.003,260.00-2,930
Sep 18, 20263,225.003,330.003,190.003,260.003,260.001.56%700
Sep 17, 20263,230.003,230.003,125.003,210.003,210.000.31%1,099
Sep 16, 20263,230.003,250.003,115.003,200.003,200.001.11%848
Sep 15, 20263,205.003,430.003,135.003,165.003,165.00-1.25%2,993
Sep 14, 20263,275.003,305.003,190.003,205.003,205.00-2.14%4,961
Sep 11, 20263,260.003,275.003,150.003,275.003,275.000.46%11,023
Sep 10, 20263,265.003,265.003,185.003,260.003,260.00-1.21%2,396
Sep 9, 20263,245.003,300.003,160.003,300.003,300.00-0.45%26,877
Sep 8, 20263,260.003,315.003,210.003,315.003,315.00-13,037
Sep 7, 20263,330.003,430.003,220.003,315.003,315.000.45%1,445
Sep 4, 20263,275.003,330.003,215.003,300.003,300.000.76%1,547
Sep 3, 20263,230.003,340.003,165.003,275.003,275.001.39%7,340
Sep 2, 20263,385.003,430.003,230.003,230.003,230.00-5.28%2,296
Sep 1, 20263,405.003,420.003,320.003,410.003,410.00-0.29%3,447