SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea · Delayed Price · Currency is KRW 1,622.00
+35.00 (2.21%)
Sep 8, 2026, 12:37 PM KST
SH Energy & Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,604.00 | 1,631.00 | 1,563.00 | 1,587.00 | 1,587.00 | -1.06% | 49,468 |
| Sep 4, 2026 | 1,640.00 | 1,640.00 | 1,600.00 | 1,604.00 | 1,604.00 | -0.87% | 11,512 |
| Sep 3, 2026 | 1,610.00 | 1,627.00 | 1,560.00 | 1,618.00 | 1,618.00 | 0.37% | 15,451 |
| Sep 2, 2026 | 1,673.00 | 1,673.00 | 1,582.00 | 1,612.00 | 1,612.00 | -1.83% | 17,206 |
| Sep 1, 2026 | 1,603.00 | 1,643.00 | 1,560.00 | 1,642.00 | 1,642.00 | 2.43% | 21,300 |
| Aug 31, 2026 | 1,557.00 | 1,616.00 | 1,520.00 | 1,603.00 | 1,603.00 | 2.95% | 29,146 |
| Aug 28, 2026 | 1,524.00 | 1,595.00 | 1,501.00 | 1,557.00 | 1,557.00 | 2.17% | 69,996 |
| Aug 27, 2026 | 1,528.00 | 1,540.00 | 1,500.00 | 1,524.00 | 1,524.00 | -0.33% | 17,680 |
| Aug 26, 2026 | 1,555.00 | 1,568.00 | 1,485.00 | 1,529.00 | 1,529.00 | -2.49% | 32,098 |
| Aug 25, 2026 | 1,580.00 | 1,580.00 | 1,485.00 | 1,568.00 | 1,568.00 | - | 34,878 |
| Aug 24, 2026 | 1,535.00 | 1,586.00 | 1,484.00 | 1,568.00 | 1,568.00 | 3.16% | 24,049 |
| Aug 21, 2026 | 1,667.00 | 1,667.00 | 1,495.00 | 1,520.00 | 1,520.00 | -8.98% | 143,230 |
| Aug 20, 2026 | 1,687.00 | 1,687.00 | 1,611.00 | 1,670.00 | 1,670.00 | -1.07% | 61,840 |
| Aug 19, 2026 | 1,688.00 | 1,750.00 | 1,621.00 | 1,688.00 | 1,688.00 | - | 51,089 |
| Aug 18, 2026 | 1,780.00 | 1,789.00 | 1,674.00 | 1,688.00 | 1,688.00 | -3.65% | 95,099 |
| Aug 14, 2026 | 1,752.00 | 1,766.00 | 1,710.00 | 1,752.00 | 1,752.00 | 0.06% | 47,840 |
| Aug 13, 2026 | 1,680.00 | 1,765.00 | 1,680.00 | 1,751.00 | 1,751.00 | -0.17% | 32,131 |
| Aug 12, 2026 | 1,766.00 | 1,795.00 | 1,700.00 | 1,754.00 | 1,754.00 | -0.62% | 63,770 |
| Aug 11, 2026 | 1,749.00 | 1,797.00 | 1,650.00 | 1,765.00 | 1,765.00 | 0.91% | 58,650 |
| Aug 10, 2026 | 1,684.00 | 1,850.00 | 1,582.00 | 1,749.00 | 1,749.00 | 7.23% | 187,718 |
| Aug 7, 2026 | 1,645.00 | 1,686.00 | 1,600.00 | 1,631.00 | 1,631.00 | -0.85% | 112,496 |
| Aug 6, 2026 | 1,996.00 | 1,996.00 | 1,455.00 | 1,645.00 | 1,645.00 | -17.59% | 819,120 |
| Aug 4, 2026 | 1,919.00 | 2,040.00 | 1,919.00 | 1,996.00 | 1,996.00 | 2.99% | 48,868 |
| Aug 3, 2026 | 2,040.00 | 2,050.00 | 1,930.00 | 1,938.00 | 1,938.00 | -2.47% | 36,205 |
| Jul 31, 2026 | 1,897.00 | 2,000.00 | 1,897.00 | 1,987.00 | 1,987.00 | 3.87% | 42,052 |
| Jul 30, 2026 | 1,895.00 | 1,950.00 | 1,850.00 | 1,913.00 | 1,913.00 | 2.08% | 107,020 |
| Jul 29, 2026 | 1,970.00 | 2,045.00 | 1,840.00 | 1,874.00 | 1,874.00 | -5.78% | 99,338 |
| Jul 28, 2026 | 2,000.00 | 2,035.00 | 1,935.00 | 1,989.00 | 1,989.00 | -1.53% | 40,146 |
| Jul 27, 2026 | 2,020.00 | 2,245.00 | 2,005.00 | 2,020.00 | 2,020.00 | -3.81% | 117,578 |
| Jul 24, 2026 | 2,100.00 | 2,195.00 | 2,080.00 | 2,100.00 | 2,100.00 | - | 72,815 |
| Jul 23, 2026 | 2,000.00 | 2,180.00 | 1,975.00 | 2,100.00 | 2,100.00 | 5.00% | 165,489 |
| Jul 22, 2026 | 1,898.00 | 2,045.00 | 1,876.00 | 2,000.00 | 2,000.00 | 5.37% | 47,206 |
| 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 |