SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea · Delayed Price · Currency is KRW 393.00
+6.00 (1.55%)
Last updated: Dec 19, 2025, 1:09 PM KST
SH Energy & Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 390.00 | 394.00 | 385.00 | 388.00 | 388.00 | 0.26% | 140,874 |
| Dec 18, 2025 | 401.00 | 401.00 | 386.00 | 387.00 | 387.00 | -2.52% | 182,334 |
| Dec 17, 2025 | 393.00 | 400.00 | 386.00 | 397.00 | 397.00 | 0.51% | 149,275 |
| Dec 16, 2025 | 400.00 | 406.00 | 393.00 | 395.00 | 395.00 | -1.25% | 122,244 |
| Dec 15, 2025 | 390.00 | 402.00 | 388.00 | 400.00 | 400.00 | 1.52% | 209,959 |
| Dec 12, 2025 | 398.00 | 398.00 | 391.00 | 394.00 | 394.00 | 0.25% | 142,747 |
| Dec 11, 2025 | 382.00 | 400.00 | 382.00 | 393.00 | 393.00 | 3.15% | 211,335 |
| Dec 10, 2025 | 388.00 | 391.00 | 381.00 | 381.00 | 381.00 | -1.80% | 188,762 |
| Dec 9, 2025 | 399.00 | 399.00 | 388.00 | 388.00 | 388.00 | -3.24% | 384,297 |
| Dec 8, 2025 | 404.00 | 409.00 | 401.00 | 401.00 | 401.00 | -1.47% | 91,898 |
| Dec 5, 2025 | 412.00 | 413.00 | 395.00 | 407.00 | 407.00 | -1.21% | 246,980 |
| Dec 4, 2025 | 419.00 | 420.00 | 407.00 | 412.00 | 412.00 | -1.90% | 242,101 |
| Dec 3, 2025 | 417.00 | 426.00 | 406.00 | 420.00 | 420.00 | 0.72% | 637,296 |
| Dec 2, 2025 | 416.00 | 422.00 | 412.00 | 417.00 | 417.00 | 0.72% | 483,723 |
| Dec 1, 2025 | 391.00 | 419.00 | 391.00 | 414.00 | 414.00 | 6.15% | 1,099,809 |
| Nov 28, 2025 | 391.00 | 395.00 | 388.00 | 390.00 | 390.00 | -0.26% | 155,864 |
| Nov 27, 2025 | 391.00 | 396.00 | 383.00 | 391.00 | 391.00 | - | 212,328 |
| Nov 26, 2025 | 383.00 | 395.00 | 381.00 | 391.00 | 391.00 | 1.82% | 380,080 |
| 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% | 418,248 |
| Nov 20, 2025 | 357.00 | 374.00 | 357.00 | 373.00 | 373.00 | 4.48% | 327,325 |
| 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 |