SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea · Delayed Price · Currency is KRW 368.00
+1.00 (0.27%)
At close: Nov 5, 2025
SH Energy & Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 362.00 | 372.00 | 357.00 | 367.00 | 367.00 | 1.10% | 652,209 |
| Nov 3, 2025 | 367.00 | 371.00 | 362.00 | 363.00 | 363.00 | -0.82% | 275,675 |
| Oct 31, 2025 | 374.00 | 376.00 | 362.00 | 366.00 | 366.00 | -2.14% | 740,823 |
| Oct 30, 2025 | 387.00 | 387.00 | 371.00 | 374.00 | 374.00 | -3.36% | 708,053 |
| Oct 29, 2025 | 393.00 | 393.00 | 383.00 | 387.00 | 387.00 | -1.02% | 389,498 |
| Oct 28, 2025 | 390.00 | 393.00 | 389.00 | 391.00 | 391.00 | 0.26% | 142,835 |
| Oct 27, 2025 | 392.00 | 394.00 | 388.00 | 390.00 | 390.00 | -0.51% | 434,390 |
| Oct 24, 2025 | 394.00 | 395.00 | 391.00 | 392.00 | 392.00 | -0.25% | 334,748 |
| Oct 23, 2025 | 398.00 | 403.00 | 392.00 | 393.00 | 393.00 | 0.26% | 455,066 |
| Oct 22, 2025 | 389.00 | 393.00 | 387.00 | 392.00 | 392.00 | 0.77% | 542,204 |
| Oct 21, 2025 | 390.00 | 393.00 | 387.00 | 389.00 | 389.00 | -0.26% | 439,215 |
| Oct 20, 2025 | 394.00 | 395.00 | 388.00 | 390.00 | 390.00 | -1.02% | 264,001 |
| Oct 17, 2025 | 397.00 | 397.00 | 393.00 | 394.00 | 394.00 | -0.76% | 213,702 |
| Oct 16, 2025 | 396.00 | 399.00 | 394.00 | 397.00 | 397.00 | 0.25% | 344,062 |
| Oct 15, 2025 | 395.00 | 401.00 | 395.00 | 396.00 | 396.00 | 0.25% | 296,720 |
| Oct 14, 2025 | 406.00 | 446.00 | 394.00 | 395.00 | 395.00 | -0.25% | 3,064,563 |
| Oct 13, 2025 | 398.00 | 398.00 | 390.00 | 396.00 | 396.00 | -0.75% | 1,335,540 |
| Oct 10, 2025 | 402.00 | 410.00 | 396.00 | 399.00 | 399.00 | -0.75% | 231,233 |
| Oct 2, 2025 | 407.00 | 407.00 | 398.00 | 402.00 | 402.00 | 0.50% | 237,500 |
| 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 |