SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea · Delayed Price · Currency is KRW 402.00
+2.00 (0.50%)
At close: Oct 2, 2025
SH Energy & Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 407.00 | 407.00 | 398.00 | 402.00 | 402.00 | 0.50% | 236,292 |
| Oct 1, 2025 | 390.00 | 402.00 | 390.00 | 400.00 | 400.00 | 1.52% | 447,388 |
| Sep 30, 2025 | 402.00 | 405.00 | 394.00 | 394.00 | 394.00 | -1.75% | 436,763 |
| Sep 29, 2025 | 400.00 | 406.00 | 398.00 | 401.00 | 401.00 | 0.25% | 226,714 |
| Sep 26, 2025 | 403.00 | 406.00 | 399.00 | 400.00 | 400.00 | -0.74% | 437,150 |
| Sep 25, 2025 | 416.00 | 416.00 | 402.00 | 403.00 | 403.00 | -3.13% | 996,657 |
| Sep 24, 2025 | 419.00 | 424.00 | 415.00 | 416.00 | 416.00 | -1.42% | 256,743 |
| Sep 23, 2025 | 424.00 | 424.00 | 418.00 | 422.00 | 422.00 | -0.47% | 208,720 |
| Sep 22, 2025 | 428.00 | 429.00 | 421.00 | 424.00 | 424.00 | -0.70% | 300,542 |
| Sep 19, 2025 | 432.00 | 437.00 | 425.00 | 427.00 | 427.00 | -1.16% | 318,284 |
| Sep 18, 2025 | 427.00 | 432.00 | 427.00 | 432.00 | 432.00 | 0.70% | 242,375 |
| Sep 17, 2025 | 433.00 | 436.00 | 426.00 | 429.00 | 429.00 | 0.47% | 295,659 |
| Sep 16, 2025 | 433.00 | 433.00 | 426.00 | 427.00 | 427.00 | -0.93% | 220,943 |
| Sep 15, 2025 | 436.00 | 436.00 | 429.00 | 431.00 | 431.00 | -0.69% | 146,433 |
| Sep 12, 2025 | 434.00 | 436.00 | 433.00 | 434.00 | 434.00 | - | 90,025 |
| Sep 11, 2025 | 434.00 | 435.00 | 433.00 | 434.00 | 434.00 | - | 79,740 |
| Sep 10, 2025 | 436.00 | 436.00 | 432.00 | 434.00 | 434.00 | 0.23% | 140,041 |
| Sep 9, 2025 | 432.00 | 438.00 | 432.00 | 433.00 | 433.00 | 0.23% | 189,967 |
| Sep 8, 2025 | 439.00 | 440.00 | 428.00 | 432.00 | 432.00 | -1.59% | 407,764 |
| Sep 5, 2025 | 441.00 | 442.00 | 437.00 | 439.00 | 439.00 | 0.23% | 70,863 |
| Sep 4, 2025 | 440.00 | 441.00 | 437.00 | 438.00 | 438.00 | -0.23% | 89,888 |
| Sep 3, 2025 | 440.00 | 440.00 | 436.00 | 439.00 | 439.00 | - | 139,880 |
| Sep 2, 2025 | 436.00 | 440.00 | 435.00 | 439.00 | 439.00 | 0.69% | 82,536 |
| Sep 1, 2025 | 438.00 | 440.00 | 429.00 | 436.00 | 436.00 | -0.46% | 150,853 |
| Aug 29, 2025 | 439.00 | 442.00 | 435.00 | 438.00 | 438.00 | -0.23% | 62,066 |
| Aug 28, 2025 | 439.00 | 441.00 | 436.00 | 439.00 | 439.00 | - | 77,585 |
| Aug 27, 2025 | 441.00 | 441.00 | 437.00 | 439.00 | 439.00 | -0.45% | 47,684 |
| Aug 26, 2025 | 445.00 | 446.00 | 434.00 | 441.00 | 441.00 | -0.90% | 124,521 |
| Aug 25, 2025 | 441.00 | 446.00 | 441.00 | 445.00 | 445.00 | 0.91% | 164,395 |
| Aug 22, 2025 | 440.00 | 446.00 | 439.00 | 441.00 | 441.00 | -0.68% | 68,597 |
| Aug 21, 2025 | 430.00 | 447.00 | 430.00 | 444.00 | 444.00 | 3.74% | 463,656 |
| Aug 20, 2025 | 432.00 | 440.00 | 427.00 | 428.00 | 428.00 | -2.73% | 495,433 |
| Aug 19, 2025 | 443.00 | 450.00 | 439.00 | 440.00 | 440.00 | -1.79% | 304,647 |
| Aug 18, 2025 | 450.00 | 457.00 | 447.00 | 448.00 | 448.00 | -1.32% | 189,000 |
| Aug 14, 2025 | 455.00 | 457.00 | 451.00 | 454.00 | 454.00 | -0.22% | 120,561 |
| Aug 13, 2025 | 452.00 | 456.00 | 451.00 | 455.00 | 455.00 | 0.66% | 296,056 |
| Aug 12, 2025 | 455.00 | 456.00 | 451.00 | 452.00 | 452.00 | -0.66% | 127,079 |
| Aug 11, 2025 | 458.00 | 460.00 | 455.00 | 455.00 | 455.00 | -1.52% | 154,439 |
| Aug 8, 2025 | 463.00 | 480.00 | 458.00 | 462.00 | 462.00 | 0.87% | 216,979 |
| Aug 7, 2025 | 457.00 | 465.00 | 455.00 | 458.00 | 458.00 | -0.43% | 210,368 |
| Aug 6, 2025 | 457.00 | 462.00 | 451.00 | 460.00 | 460.00 | 0.44% | 172,158 |
| Aug 5, 2025 | 451.00 | 460.00 | 451.00 | 458.00 | 458.00 | 0.88% | 160,179 |
| Aug 4, 2025 | 459.00 | 459.00 | 440.00 | 454.00 | 454.00 | -1.09% | 300,229 |
| Aug 1, 2025 | 478.00 | 480.00 | 456.00 | 459.00 | 459.00 | -3.97% | 529,476 |
| Jul 31, 2025 | 477.00 | 482.00 | 466.00 | 478.00 | 478.00 | 1.70% | 466,072 |
| Jul 30, 2025 | 464.00 | 507.00 | 464.00 | 470.00 | 470.00 | 1.51% | 1,062,325 |
| Jul 29, 2025 | 460.00 | 464.00 | 457.00 | 463.00 | 463.00 | 0.65% | 121,219 |
| Jul 28, 2025 | 472.00 | 472.00 | 457.00 | 460.00 | 460.00 | -2.54% | 285,985 |
| Jul 25, 2025 | 474.00 | 478.00 | 467.00 | 472.00 | 472.00 | -0.42% | 228,069 |
| Jul 24, 2025 | 476.00 | 490.00 | 472.00 | 474.00 | 474.00 | -0.42% | 335,443 |