SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea · Delayed Price · Currency is KRW 3,945.00
+215.00 (5.76%)
Oct 30, 2026, 3:30 PM KST
SH Energy & Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,825.00 | 3,985.00 | 3,600.00 | 3,945.00 | 3,945.00 | 5.76% | 66,861 |
| Oct 29, 2026 | 3,950.00 | 3,950.00 | 3,690.00 | 3,730.00 | 3,730.00 | -3.37% | 78,197 |
| Oct 28, 2026 | 3,695.00 | 3,925.00 | 3,695.00 | 3,860.00 | 3,860.00 | 4.47% | 56,210 |
| Oct 27, 2026 | 3,835.00 | 3,950.00 | 3,435.00 | 3,695.00 | 3,695.00 | -3.40% | 90,926 |
| Oct 26, 2026 | 3,960.00 | 3,965.00 | 3,620.00 | 3,825.00 | 3,825.00 | -3.41% | 60,417 |
| Oct 23, 2026 | 4,120.00 | 4,200.00 | 3,800.00 | 3,960.00 | 3,960.00 | -3.88% | 59,830 |
| Oct 22, 2026 | 3,910.00 | 4,180.00 | 3,900.00 | 4,120.00 | 4,120.00 | 2.62% | 91,401 |
| Oct 21, 2026 | 3,990.00 | 4,015.00 | 3,910.00 | 4,015.00 | 4,015.00 | 2.69% | 64,071 |
| Oct 20, 2026 | 3,800.00 | 3,915.00 | 3,695.00 | 3,910.00 | 3,910.00 | 2.89% | 45,388 |
| Oct 19, 2026 | 3,700.00 | 3,800.00 | 3,655.00 | 3,800.00 | 3,800.00 | 1.74% | 16,526 |
| Oct 16, 2026 | 3,700.00 | 3,750.00 | 3,650.00 | 3,735.00 | 3,735.00 | 1.22% | 53,727 |
| Oct 15, 2026 | 3,670.00 | 3,710.00 | 3,510.00 | 3,690.00 | 3,690.00 | 0.54% | 36,882 |
| Oct 14, 2026 | 3,720.00 | 3,735.00 | 3,485.00 | 3,670.00 | 3,670.00 | -0.54% | 57,713 |
| Oct 13, 2026 | 3,600.00 | 3,875.00 | 3,570.00 | 3,690.00 | 3,690.00 | 2.50% | 91,482 |
| Oct 12, 2026 | 3,500.00 | 3,615.00 | 3,400.00 | 3,600.00 | 3,600.00 | 2.27% | 46,455 |
| Oct 8, 2026 | 3,175.00 | 3,530.00 | 3,175.00 | 3,520.00 | 3,520.00 | 3.53% | 85,984 |
| Oct 7, 2026 | 3,575.00 | 3,575.00 | 3,285.00 | 3,400.00 | 3,400.00 | 1.49% | 61,441 |
| Oct 6, 2026 | 3,325.00 | 3,525.00 | 3,150.00 | 3,350.00 | 3,350.00 | 0.75% | 57,971 |
| Oct 2, 2026 | 3,620.00 | 3,620.00 | 2,855.00 | 3,325.00 | 3,325.00 | -8.15% | 309,229 |
| Oct 1, 2026 | 3,400.00 | 3,900.00 | 3,400.00 | 3,620.00 | 3,620.00 | 6.47% | 182,430 |
| Sep 30, 2026 | 3,300.00 | 3,600.00 | 3,095.00 | 3,400.00 | 3,400.00 | 3.03% | 208,455 |
| Sep 29, 2026 | 2,930.00 | 3,345.00 | 2,720.00 | 3,300.00 | 3,300.00 | 12.44% | 541,959 |
| Sep 28, 2026 | 2,700.00 | 3,385.00 | 2,620.00 | 2,935.00 | 2,935.00 | 12.45% | 1,071,964 |
| Sep 23, 2026 | 2,100.00 | 2,750.00 | 1,950.00 | 2,610.00 | 2,610.00 | 23.11% | 1,374,746 |
| Sep 22, 2026 | 1,801.00 | 2,250.00 | 1,801.00 | 2,120.00 | 2,120.00 | 14.59% | 292,486 |
| Sep 21, 2026 | 1,757.00 | 1,932.00 | 1,670.00 | 1,850.00 | 1,850.00 | 7.37% | 117,636 |
| Sep 18, 2026 | 1,950.00 | 1,950.00 | 1,721.00 | 1,723.00 | 1,723.00 | -11.64% | 114,490 |
| Sep 17, 2026 | 1,556.00 | 1,950.00 | 1,500.00 | 1,950.00 | 1,950.00 | 28.46% | 202,952 |
| Sep 16, 2026 | 1,577.00 | 1,577.00 | 1,503.00 | 1,518.00 | 1,518.00 | 0.20% | 32,808 |
| Sep 15, 2026 | 1,522.00 | 1,580.00 | 1,515.00 | 1,515.00 | 1,515.00 | -2.32% | 51,626 |
| Sep 14, 2026 | 1,608.00 | 1,608.00 | 1,531.00 | 1,551.00 | 1,551.00 | -3.54% | 49,907 |
| Sep 11, 2026 | 1,658.00 | 1,744.00 | 1,607.00 | 1,608.00 | 1,608.00 | -3.19% | 52,446 |
| Sep 10, 2026 | 1,670.00 | 1,750.00 | 1,600.00 | 1,661.00 | 1,661.00 | -0.42% | 141,330 |
| Sep 9, 2026 | 1,635.00 | 1,799.00 | 1,633.00 | 1,668.00 | 1,668.00 | 1.40% | 108,486 |
| Sep 8, 2026 | 1,625.00 | 1,689.00 | 1,584.00 | 1,645.00 | 1,645.00 | 3.65% | 52,776 |
| 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% | 18,017 |
| Sep 1, 2026 | 1,603.00 | 1,643.00 | 1,560.00 | 1,642.00 | 1,642.00 | 2.43% | 21,482 |
| 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% | 17,690 |
| Aug 26, 2026 | 1,555.00 | 1,568.00 | 1,485.00 | 1,529.00 | 1,529.00 | -2.49% | 32,107 |
| Aug 25, 2026 | 1,580.00 | 1,580.00 | 1,485.00 | 1,568.00 | 1,568.00 | - | 34,896 |
| 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 |