SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea · Delayed Price · Currency is KRW 1,989.00
-31.00 (-1.53%)
At close: Jul 28, 2026
SH Energy & Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2,000.00 | 2,035.00 | 1,935.00 | 1,989.00 | 1,989.00 | -1.53% | 40,046 |
| Jul 27, 2026 | 2,020.00 | 2,245.00 | 2,005.00 | 2,020.00 | 2,020.00 | -3.81% | 117,188 |
| Jul 24, 2026 | 2,100.00 | 2,195.00 | 2,080.00 | 2,100.00 | 2,100.00 | - | 72,253 |
| Jul 23, 2026 | 2,000.00 | 2,180.00 | 1,975.00 | 2,100.00 | 2,100.00 | 5.00% | 165,478 |
| Jul 22, 2026 | 1,898.00 | 2,045.00 | 1,876.00 | 2,000.00 | 2,000.00 | 5.37% | 46,990 |
| Jul 21, 2026 | 1,899.00 | 1,944.00 | 1,807.00 | 1,898.00 | 1,898.00 | -0.05% | 31,752 |
| Jul 20, 2026 | 1,940.00 | 2,130.00 | 1,860.00 | 1,899.00 | 1,899.00 | -2.11% | 173,195 |
| Jul 16, 2026 | 1,889.00 | 1,940.00 | 1,823.00 | 1,940.00 | 1,940.00 | 2.70% | 40,751 |
| Jul 15, 2026 | 1,803.00 | 1,911.00 | 1,789.00 | 1,889.00 | 1,889.00 | 5.35% | 46,113 |
| Jul 14, 2026 | 1,818.00 | 1,930.00 | 1,720.00 | 1,793.00 | 1,793.00 | -1.38% | 74,007 |
| Jul 13, 2026 | 1,751.00 | 1,910.00 | 1,751.00 | 1,818.00 | 1,818.00 | 3.95% | 118,953 |
| Jul 10, 2026 | 1,701.00 | 1,773.00 | 1,700.00 | 1,749.00 | 1,749.00 | 2.82% | 44,710 |
| Jul 9, 2026 | 1,601.00 | 1,719.00 | 1,601.00 | 1,701.00 | 1,701.00 | 0.77% | 32,419 |
| Jul 8, 2026 | 1,798.00 | 1,798.00 | 1,650.00 | 1,688.00 | 1,688.00 | -3.65% | 18,059 |
| Jul 7, 2026 | 1,780.00 | 1,780.00 | 1,669.00 | 1,752.00 | 1,752.00 | 3.06% | 24,000 |
| Jul 6, 2026 | 1,613.00 | 1,799.00 | 1,613.00 | 1,700.00 | 1,700.00 | -4.33% | 40,085 |
| Jul 3, 2026 | 1,799.00 | 1,799.00 | 1,702.00 | 1,777.00 | 1,777.00 | 0.85% | 22,307 |
| Jul 2, 2026 | 1,909.00 | 1,909.00 | 1,719.00 | 1,762.00 | 1,762.00 | -5.01% | 37,852 |
| Jul 1, 2026 | 1,746.00 | 2,100.00 | 1,704.00 | 1,855.00 | 1,855.00 | 8.86% | 235,470 |
| Jun 30, 2026 | 1,604.00 | 1,748.00 | 1,604.00 | 1,704.00 | 1,704.00 | 0.59% | 32,226 |
| Jun 29, 2026 | 1,550.00 | 1,730.00 | 1,550.00 | 1,694.00 | 1,694.00 | 4.76% | 34,570 |
| Jun 26, 2026 | 1,690.00 | 1,690.00 | 1,552.00 | 1,617.00 | 1,617.00 | -2.59% | 55,720 |
| Jun 25, 2026 | 1,658.00 | 1,749.00 | 1,633.00 | 1,660.00 | 1,660.00 | -0.66% | 50,470 |
| Jun 24, 2026 | 1,654.00 | 1,785.00 | 1,654.00 | 1,671.00 | 1,671.00 | -3.97% | 24,131 |
| Jun 23, 2026 | 1,788.00 | 1,822.00 | 1,733.00 | 1,740.00 | 1,740.00 | -3.49% | 41,280 |
| Jun 22, 2026 | 1,798.00 | 1,840.00 | 1,733.00 | 1,803.00 | 1,803.00 | 0.28% | 67,960 |
| Jun 19, 2026 | 1,935.00 | 1,984.00 | 1,767.00 | 1,798.00 | 1,798.00 | -7.08% | 92,157 |
| Jun 18, 2026 | 1,998.00 | 2,005.00 | 1,935.00 | 1,935.00 | 1,935.00 | -3.15% | 27,214 |
| Jun 17, 2026 | 2,005.00 | 2,045.00 | 1,990.00 | 1,998.00 | 1,998.00 | -1.09% | 27,553 |
| Jun 16, 2026 | 2,040.00 | 2,055.00 | 1,990.00 | 2,020.00 | 2,020.00 | -0.98% | 18,970 |
| Jun 15, 2026 | 2,070.00 | 2,100.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.49% | 35,588 |
| Jun 12, 2026 | 2,010.00 | 2,055.00 | 1,950.00 | 2,030.00 | 2,030.00 | - | 64,682 |
| Jun 11, 2026 | 1,925.00 | 2,115.00 | 1,925.00 | 2,030.00 | 2,030.00 | 4.21% | 97,316 |
| Jun 10, 2026 | 1,923.00 | 1,985.00 | 1,878.00 | 1,948.00 | 1,948.00 | 0.26% | 50,507 |
| Jun 9, 2026 | 1,892.00 | 1,946.00 | 1,874.00 | 1,943.00 | 1,943.00 | 2.70% | 72,483 |
| Jun 8, 2026 | 1,850.00 | 1,935.00 | 1,800.00 | 1,892.00 | 1,892.00 | -2.22% | 74,515 |
| Jun 5, 2026 | 1,981.00 | 1,998.00 | 1,850.00 | 1,935.00 | 1,935.00 | -2.27% | 70,106 |
| Jun 4, 2026 | 2,025.00 | 2,095.00 | 1,979.00 | 1,980.00 | 1,980.00 | -2.22% | 107,479 |
| Jun 2, 2026 | 2,130.00 | 2,180.00 | 1,999.00 | 2,025.00 | 2,025.00 | -5.81% | 120,810 |
| Jun 1, 2026 | 2,225.00 | 2,265.00 | 2,065.00 | 2,150.00 | 2,150.00 | -3.15% | 134,885 |
| May 29, 2026 | 2,360.00 | 2,430.00 | 2,160.00 | 2,220.00 | 2,220.00 | -8.07% | 191,897 |
| May 28, 2026 | 2,340.00 | 2,550.00 | 2,300.00 | 2,415.00 | 2,415.00 | 2.33% | 198,055 |
| May 27, 2026 | 2,620.00 | 2,620.00 | 2,340.00 | 2,360.00 | 2,360.00 | -9.92% | 266,818 |
| May 26, 2026 | 2,955.00 | 2,960.00 | 2,520.00 | 2,620.00 | 2,620.00 | -11.34% | 362,593 |
| May 22, 2026 | 3,200.00 | 3,397.00 | 2,900.00 | 2,955.00 | 2,955.00 | -17.46% | 426,142 |
| Apr 27, 2026 | 3,660.00 | 3,700.00 | 3,500.00 | 3,580.00 | 3,580.00 | -2.19% | 219,258 |
| Apr 24, 2026 | 3,690.00 | 3,730.00 | 3,650.00 | 3,660.00 | 3,660.00 | 0.27% | 193,482 |
| Apr 23, 2026 | 3,780.00 | 3,840.00 | 3,630.00 | 3,650.00 | 3,650.00 | -3.44% | 232,241 |
| Apr 22, 2026 | 3,950.00 | 3,990.00 | 3,760.00 | 3,780.00 | 3,780.00 | -4.30% | 185,873 |
| Apr 21, 2026 | 4,070.00 | 4,070.00 | 3,930.00 | 3,950.00 | 3,950.00 | -2.71% | 174,394 |