SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea · Delayed Price · Currency is KRW 384.00
0.00 (0.00%)
Last updated: Nov 26, 2025, 10:01 AM KST
SH Energy & Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 383.00 | 395.00 | 381.00 | 391.00 | 391.00 | 1.82% | 379,939 |
| Nov 25, 2025 | 382.00 | 386.00 | 379.00 | 384.00 | 384.00 | 0.79% | 341,667 |
| Nov 24, 2025 | 376.00 | 383.00 | 374.00 | 381.00 | 381.00 | 1.33% | 297,169 |
| Nov 21, 2025 | 369.00 | 384.00 | 360.00 | 376.00 | 376.00 | 0.80% | 416,644 |
| Nov 20, 2025 | 357.00 | 374.00 | 357.00 | 373.00 | 373.00 | 4.48% | 324,290 |
| Nov 19, 2025 | 360.00 | 366.00 | 355.00 | 357.00 | 357.00 | -1.65% | 285,053 |
| Nov 18, 2025 | 368.00 | 371.00 | 360.00 | 363.00 | 363.00 | -2.42% | 285,588 |
| Nov 17, 2025 | 376.00 | 380.00 | 369.00 | 372.00 | 372.00 | -0.80% | 149,292 |
| Nov 14, 2025 | 392.00 | 392.00 | 359.00 | 375.00 | 375.00 | -4.34% | 738,267 |
| Nov 13, 2025 | 389.00 | 400.00 | 383.00 | 392.00 | 392.00 | 0.77% | 247,486 |
| Nov 12, 2025 | 367.00 | 403.00 | 367.00 | 389.00 | 389.00 | 5.99% | 1,189,873 |
| Nov 11, 2025 | 378.00 | 378.00 | 366.00 | 367.00 | 367.00 | -2.39% | 367,684 |
| Nov 10, 2025 | 371.00 | 376.00 | 367.00 | 376.00 | 376.00 | 1.35% | 443,511 |
| Nov 7, 2025 | 372.00 | 376.00 | 365.00 | 371.00 | 371.00 | - | 356,034 |
| Nov 6, 2025 | 365.00 | 373.00 | 365.00 | 371.00 | 371.00 | 0.82% | 195,510 |
| Nov 5, 2025 | 366.00 | 373.00 | 354.00 | 368.00 | 368.00 | 0.27% | 423,290 |
| Nov 4, 2025 | 362.00 | 372.00 | 357.00 | 367.00 | 367.00 | 1.10% | 653,459 |
| 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% | 730,906 |
| 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% | 142,122 |
| Oct 27, 2025 | 392.00 | 394.00 | 388.00 | 390.00 | 390.00 | -0.51% | 385,924 |
| 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% | 261,135 |
| 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% | 290,039 |
| 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% | 228,726 |
| 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% | 421,415 |
| Sep 29, 2025 | 400.00 | 406.00 | 398.00 | 401.00 | 401.00 | 0.25% | 224,631 |
| 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% | 948,815 |
| Sep 24, 2025 | 419.00 | 424.00 | 415.00 | 416.00 | 416.00 | -1.42% | 251,139 |
| Sep 23, 2025 | 424.00 | 424.00 | 418.00 | 422.00 | 422.00 | -0.47% | 205,480 |
| Sep 22, 2025 | 428.00 | 429.00 | 421.00 | 424.00 | 424.00 | -0.70% | 298,153 |
| 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 | - | 88,940 |
| Sep 11, 2025 | 434.00 | 435.00 | 433.00 | 434.00 | 434.00 | - | 79,740 |