SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea · Delayed Price · Currency is KRW 421.00
-13.00 (-3.00%)
Last updated: Apr 16, 2026, 1:08 PM KST
SH Energy & Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 434.00 | 441.00 | 423.00 | 434.00 | 434.00 | -0.46% | 1,585,771 |
| Apr 14, 2026 | 453.00 | 453.00 | 431.00 | 436.00 | 436.00 | -3.75% | 2,668,281 |
| Apr 13, 2026 | 428.00 | 460.00 | 420.00 | 453.00 | 453.00 | 7.35% | 5,576,936 |
| Apr 10, 2026 | 410.00 | 425.00 | 404.00 | 422.00 | 422.00 | 3.18% | 1,230,229 |
| Apr 9, 2026 | 411.00 | 416.00 | 400.00 | 409.00 | 409.00 | -0.24% | 1,501,937 |
| Apr 8, 2026 | 410.00 | 410.00 | 399.00 | 410.00 | 410.00 | -3.30% | 2,327,428 |
| Apr 7, 2026 | 430.00 | 433.00 | 415.00 | 424.00 | 424.00 | -2.30% | 2,124,798 |
| Apr 6, 2026 | 433.00 | 450.00 | 423.00 | 434.00 | 434.00 | 0.23% | 2,417,501 |
| Apr 3, 2026 | 420.00 | 438.00 | 417.00 | 433.00 | 433.00 | 3.59% | 3,276,588 |
| Apr 2, 2026 | 419.00 | 441.00 | 413.00 | 418.00 | 418.00 | -0.24% | 6,104,984 |
| Apr 1, 2026 | 417.00 | 419.00 | 404.00 | 419.00 | 419.00 | 0.72% | 1,808,766 |
| Mar 31, 2026 | 433.00 | 434.00 | 409.00 | 416.00 | 416.00 | -3.93% | 3,603,927 |
| Mar 30, 2026 | 421.00 | 480.00 | 407.00 | 433.00 | 433.00 | 6.91% | 17,034,010 |
| Mar 27, 2026 | 422.00 | 425.00 | 395.00 | 405.00 | 405.00 | -2.88% | 3,493,786 |
| Mar 26, 2026 | 415.00 | 432.00 | 408.00 | 417.00 | 417.00 | 0.48% | 4,833,605 |
| Mar 25, 2026 | 409.00 | 431.00 | 402.00 | 415.00 | 415.00 | 1.47% | 4,298,884 |
| Mar 24, 2026 | 406.00 | 411.00 | 389.00 | 409.00 | 409.00 | - | 4,303,707 |
| Mar 23, 2026 | 414.00 | 452.00 | 404.00 | 409.00 | 409.00 | 0.99% | 13,623,610 |
| Mar 20, 2026 | 451.00 | 459.00 | 402.00 | 405.00 | 405.00 | -8.78% | 10,285,430 |
| Mar 19, 2026 | 405.00 | 475.00 | 403.00 | 444.00 | 444.00 | 14.73% | 47,968,820 |
| Mar 18, 2026 | 403.00 | 403.00 | 378.00 | 387.00 | 387.00 | -3.97% | 3,102,354 |
| Mar 17, 2026 | 390.00 | 403.00 | 376.00 | 403.00 | 403.00 | 2.28% | 3,578,669 |
| Mar 16, 2026 | 413.00 | 415.00 | 391.00 | 394.00 | 394.00 | -2.96% | 2,747,816 |
| Mar 13, 2026 | 431.00 | 452.00 | 404.00 | 406.00 | 406.00 | -4.02% | 5,321,669 |
| Mar 12, 2026 | 447.00 | 454.00 | 415.00 | 423.00 | 423.00 | 0.24% | 5,889,569 |
| Mar 11, 2026 | 424.00 | 430.00 | 404.00 | 422.00 | 422.00 | -0.47% | 5,859,841 |
| Mar 10, 2026 | 409.00 | 445.00 | 409.00 | 424.00 | 424.00 | -4.93% | 8,587,111 |
| Mar 9, 2026 | 460.00 | 519.00 | 441.00 | 446.00 | 446.00 | 6.19% | 36,778,700 |
| Mar 6, 2026 | 480.00 | 525.00 | 419.00 | 420.00 | 420.00 | -7.28% | 12,425,250 |
| Mar 5, 2026 | 450.00 | 560.00 | 400.00 | 453.00 | 453.00 | -17.64% | 38,275,900 |
| Mar 4, 2026 | 485.00 | 605.00 | 443.00 | 550.00 | 550.00 | 14.58% | 81,325,880 |
| Mar 3, 2026 | 452.00 | 483.00 | 413.00 | 480.00 | 480.00 | 29.03% | 41,092,730 |
| Feb 27, 2026 | 387.00 | 387.00 | 371.00 | 372.00 | 372.00 | -3.88% | 1,030,046 |
| Feb 26, 2026 | 388.00 | 391.00 | 373.00 | 387.00 | 387.00 | 0.26% | 1,372,423 |
| Feb 25, 2026 | 392.00 | 393.00 | 382.00 | 386.00 | 386.00 | -1.53% | 1,418,031 |
| Feb 24, 2026 | 400.00 | 404.00 | 392.00 | 392.00 | 392.00 | -1.75% | 1,144,056 |
| Feb 23, 2026 | 399.00 | 417.00 | 389.00 | 399.00 | 399.00 | -0.50% | 2,151,935 |
| Feb 20, 2026 | 402.00 | 433.00 | 399.00 | 401.00 | 401.00 | -0.25% | 4,411,108 |
| Feb 19, 2026 | 424.00 | 424.00 | 398.00 | 402.00 | 402.00 | -3.83% | 4,080,039 |
| Feb 13, 2026 | 383.00 | 464.00 | 383.00 | 418.00 | 418.00 | 9.14% | 9,944,121 |
| Feb 12, 2026 | 352.00 | 426.00 | 349.00 | 383.00 | 383.00 | 8.81% | 8,447,660 |
| Feb 11, 2026 | 354.00 | 355.00 | 347.00 | 352.00 | 352.00 | -0.28% | 342,204 |
| Feb 10, 2026 | 352.00 | 354.00 | 350.00 | 353.00 | 353.00 | 0.57% | 355,568 |
| Feb 9, 2026 | 351.00 | 356.00 | 349.00 | 351.00 | 351.00 | -0.28% | 531,773 |
| Feb 6, 2026 | 353.00 | 354.00 | 348.00 | 352.00 | 352.00 | -0.56% | 500,338 |
| Feb 5, 2026 | 357.00 | 359.00 | 351.00 | 354.00 | 354.00 | -0.84% | 534,907 |
| Feb 4, 2026 | 360.00 | 360.00 | 351.00 | 357.00 | 357.00 | -0.28% | 608,166 |
| Feb 3, 2026 | 358.00 | 364.00 | 356.00 | 358.00 | 358.00 | -0.83% | 377,335 |
| Feb 2, 2026 | 365.00 | 366.00 | 360.00 | 361.00 | 361.00 | -1.10% | 223,969 |
| Jan 30, 2026 | 366.00 | 368.00 | 362.00 | 365.00 | 365.00 | -0.27% | 323,204 |