SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea · Delayed Price · Currency is KRW 460.00
+2.00 (0.44%)
At close: Aug 6, 2025, 3:30 PM KST
SH Energy & Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 479.00 | 480.00 | 472.00 | 476.00 | 476.00 | -0.83% | 392,453 |
| Jul 22, 2025 | 475.00 | 482.00 | 472.00 | 480.00 | 480.00 | 1.27% | 310,743 |
| Jul 21, 2025 | 471.00 | 475.00 | 465.00 | 474.00 | 474.00 | 0.64% | 162,763 |
| Jul 18, 2025 | 467.00 | 472.00 | 463.00 | 471.00 | 471.00 | 0.86% | 138,175 |
| Jul 17, 2025 | 471.00 | 472.00 | 465.00 | 467.00 | 467.00 | -1.06% | 209,300 |
| Jul 16, 2025 | 477.00 | 480.00 | 468.00 | 472.00 | 472.00 | -1.05% | 132,762 |
| Jul 15, 2025 | 480.00 | 480.00 | 470.00 | 477.00 | 477.00 | - | 123,674 |
| Jul 14, 2025 | 473.00 | 481.00 | 470.00 | 477.00 | 477.00 | 1.06% | 205,564 |
| Jul 11, 2025 | 479.00 | 482.00 | 467.00 | 472.00 | 472.00 | -1.46% | 303,022 |
| Jul 10, 2025 | 480.00 | 481.00 | 474.00 | 479.00 | 479.00 | -0.21% | 172,529 |
| Jul 9, 2025 | 482.00 | 482.00 | 472.00 | 480.00 | 480.00 | - | 267,264 |
| Jul 8, 2025 | 469.00 | 482.00 | 467.00 | 480.00 | 480.00 | 2.13% | 260,269 |
| Jul 7, 2025 | 483.00 | 483.00 | 466.00 | 470.00 | 470.00 | -2.89% | 318,382 |
| Jul 4, 2025 | 483.00 | 485.00 | 476.00 | 484.00 | 484.00 | 0.21% | 314,835 |
| Jul 3, 2025 | 476.00 | 485.00 | 470.00 | 483.00 | 483.00 | 1.90% | 667,351 |
| Jul 2, 2025 | 465.00 | 479.00 | 461.00 | 474.00 | 474.00 | 2.16% | 549,611 |
| Jul 1, 2025 | 458.00 | 464.00 | 455.00 | 464.00 | 464.00 | 1.31% | 392,608 |
| Jun 30, 2025 | 460.00 | 462.00 | 450.00 | 458.00 | 458.00 | -0.22% | 728,539 |
| Jun 27, 2025 | 463.00 | 465.00 | 455.00 | 459.00 | 459.00 | -0.86% | 325,155 |
| Jun 26, 2025 | 459.00 | 473.00 | 452.00 | 463.00 | 463.00 | -0.22% | 728,017 |
| Jun 25, 2025 | 464.00 | 466.00 | 451.00 | 464.00 | 464.00 | 1.75% | 2,069,696 |
| Jun 24, 2025 | 452.00 | 469.00 | 448.00 | 456.00 | 456.00 | -5.98% | 3,574,490 |
| Jun 23, 2025 | 524.00 | 580.00 | 485.00 | 485.00 | 485.00 | 1.25% | 18,986,386 |
| Jun 20, 2025 | 468.00 | 479.00 | 462.00 | 479.00 | 479.00 | 1.05% | 813,827 |
| Jun 19, 2025 | 475.00 | 480.00 | 465.00 | 474.00 | 474.00 | -0.63% | 957,956 |
| Jun 18, 2025 | 478.00 | 482.00 | 470.00 | 477.00 | 477.00 | 1.49% | 961,368 |
| Jun 17, 2025 | 481.00 | 493.00 | 465.00 | 470.00 | 470.00 | -4.86% | 2,400,048 |
| Jun 16, 2025 | 536.00 | 565.00 | 483.00 | 494.00 | 494.00 | -5.18% | 6,869,871 |
| Jun 13, 2025 | 457.00 | 548.00 | 457.00 | 521.00 | 521.00 | 14.00% | 27,125,935 |
| Jun 12, 2025 | 460.00 | 463.00 | 451.00 | 457.00 | 457.00 | 2.01% | 465,861 |
| Jun 11, 2025 | 444.00 | 452.00 | 444.00 | 448.00 | 448.00 | 0.90% | 277,711 |
| Jun 10, 2025 | 445.00 | 445.00 | 441.00 | 444.00 | 444.00 | - | 244,470 |
| Jun 9, 2025 | 442.00 | 445.00 | 439.00 | 444.00 | 444.00 | 0.68% | 349,568 |
| Jun 5, 2025 | 438.00 | 443.00 | 438.00 | 441.00 | 441.00 | - | 171,023 |
| Jun 4, 2025 | 439.00 | 443.00 | 436.00 | 441.00 | 441.00 | 1.38% | 148,014 |
| Jun 2, 2025 | 444.00 | 445.00 | 435.00 | 435.00 | 435.00 | -2.03% | 393,705 |
| May 30, 2025 | 442.00 | 446.00 | 439.00 | 444.00 | 444.00 | 0.45% | 214,095 |
| May 29, 2025 | 440.00 | 445.00 | 440.00 | 442.00 | 442.00 | -0.45% | 196,380 |