SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea · Delayed Price · Currency is KRW 3,580.00
-80.00 (-2.19%)
At close: Apr 27, 2026
SH Energy & Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3,660.00 | 3,700.00 | 3,500.00 | 3,580.00 | 3,580.00 | -2.19% | 216,468 |
| 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 |
| Apr 20, 2026 | 4,190.00 | 4,190.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.98% | 96,291 |
| Apr 17, 2026 | 4,200.00 | 4,210.00 | 4,040.00 | 4,100.00 | 4,100.00 | -2.38% | 155,390 |
| Apr 16, 2026 | 4,370.00 | 4,370.00 | 4,150.00 | 4,200.00 | 4,200.00 | -3.23% | 205,495 |
| Apr 15, 2026 | 4,340.00 | 4,410.00 | 4,230.00 | 4,340.00 | 4,340.00 | -0.46% | 159,011 |
| Apr 14, 2026 | 4,530.00 | 4,530.00 | 4,310.00 | 4,360.00 | 4,360.00 | -3.75% | 266,828 |
| Apr 13, 2026 | 4,280.00 | 4,600.00 | 4,200.00 | 4,530.00 | 4,530.00 | 7.35% | 557,693 |
| Apr 10, 2026 | 4,100.00 | 4,250.00 | 4,040.00 | 4,220.00 | 4,220.00 | 3.18% | 123,022 |
| Apr 9, 2026 | 4,110.00 | 4,160.00 | 4,000.00 | 4,090.00 | 4,090.00 | -0.24% | 150,193 |
| Apr 8, 2026 | 4,100.00 | 4,100.00 | 3,990.00 | 4,100.00 | 4,100.00 | -3.30% | 232,742 |
| Apr 7, 2026 | 4,300.00 | 4,330.00 | 4,150.00 | 4,240.00 | 4,240.00 | -2.30% | 212,479 |
| Apr 6, 2026 | 4,330.00 | 4,500.00 | 4,230.00 | 4,340.00 | 4,340.00 | 0.23% | 241,750 |
| Apr 3, 2026 | 4,200.00 | 4,380.00 | 4,170.00 | 4,330.00 | 4,330.00 | 3.59% | 327,658 |
| Apr 2, 2026 | 4,190.00 | 4,410.00 | 4,130.00 | 4,180.00 | 4,180.00 | -0.24% | 610,498 |
| Apr 1, 2026 | 4,170.00 | 4,190.00 | 4,040.00 | 4,190.00 | 4,190.00 | 0.72% | 180,876 |
| Mar 31, 2026 | 4,330.00 | 4,340.00 | 4,090.00 | 4,160.00 | 4,160.00 | -3.93% | 360,392 |
| Mar 30, 2026 | 4,210.00 | 4,800.00 | 4,070.00 | 4,330.00 | 4,330.00 | 6.91% | 1,703,401 |
| Mar 27, 2026 | 4,220.00 | 4,250.00 | 3,950.00 | 4,050.00 | 4,050.00 | -2.88% | 349,378 |
| Mar 26, 2026 | 4,150.00 | 4,320.00 | 4,080.00 | 4,170.00 | 4,170.00 | 0.48% | 483,360 |
| Mar 25, 2026 | 4,090.00 | 4,310.00 | 4,020.00 | 4,150.00 | 4,150.00 | 1.47% | 429,888 |
| Mar 24, 2026 | 4,060.00 | 4,110.00 | 3,890.00 | 4,090.00 | 4,090.00 | - | 430,370 |
| Mar 23, 2026 | 4,140.00 | 4,520.00 | 4,040.00 | 4,090.00 | 4,090.00 | 0.99% | 1,362,361 |
| Mar 20, 2026 | 4,510.00 | 4,590.00 | 4,020.00 | 4,050.00 | 4,050.00 | -8.78% | 1,028,543 |
| Mar 19, 2026 | 4,050.00 | 4,750.00 | 4,030.00 | 4,440.00 | 4,440.00 | 14.73% | 4,796,882 |
| Mar 18, 2026 | 4,030.00 | 4,030.00 | 3,780.00 | 3,870.00 | 3,870.00 | -3.97% | 310,235 |
| Mar 17, 2026 | 3,900.00 | 4,030.00 | 3,760.00 | 4,030.00 | 4,030.00 | 2.28% | 357,866 |
| Mar 16, 2026 | 4,130.00 | 4,150.00 | 3,910.00 | 3,940.00 | 3,940.00 | -2.96% | 274,781 |
| Mar 13, 2026 | 4,310.00 | 4,520.00 | 4,040.00 | 4,060.00 | 4,060.00 | -4.02% | 532,166 |
| Mar 12, 2026 | 4,470.00 | 4,540.00 | 4,150.00 | 4,230.00 | 4,230.00 | 0.24% | 588,956 |
| Mar 11, 2026 | 4,240.00 | 4,300.00 | 4,040.00 | 4,220.00 | 4,220.00 | -0.47% | 585,984 |
| Mar 10, 2026 | 4,090.00 | 4,450.00 | 4,090.00 | 4,240.00 | 4,240.00 | -4.93% | 858,711 |
| Mar 9, 2026 | 4,600.00 | 5,190.00 | 4,410.00 | 4,460.00 | 4,460.00 | 6.19% | 3,677,870 |
| Mar 6, 2026 | 4,800.00 | 5,250.00 | 4,190.00 | 4,200.00 | 4,200.00 | -7.28% | 1,242,525 |
| Mar 5, 2026 | 4,500.00 | 5,600.00 | 4,000.00 | 4,530.00 | 4,530.00 | -17.64% | 3,827,590 |
| Mar 4, 2026 | 4,850.00 | 6,050.00 | 4,430.00 | 5,500.00 | 5,500.00 | 14.58% | 8,132,588 |
| Mar 3, 2026 | 4,520.00 | 4,830.00 | 4,130.00 | 4,800.00 | 4,800.00 | 29.03% | 4,109,273 |
| Feb 27, 2026 | 3,870.00 | 3,870.00 | 3,710.00 | 3,720.00 | 3,720.00 | -3.88% | 103,004 |
| Feb 26, 2026 | 3,880.00 | 3,910.00 | 3,730.00 | 3,870.00 | 3,870.00 | 0.26% | 137,242 |
| Feb 25, 2026 | 3,920.00 | 3,930.00 | 3,820.00 | 3,860.00 | 3,860.00 | -1.53% | 141,803 |
| Feb 24, 2026 | 4,000.00 | 4,040.00 | 3,920.00 | 3,920.00 | 3,920.00 | -1.75% | 114,405 |
| Feb 23, 2026 | 3,990.00 | 4,170.00 | 3,890.00 | 3,990.00 | 3,990.00 | -0.50% | 215,193 |
| Feb 20, 2026 | 4,020.00 | 4,330.00 | 3,990.00 | 4,010.00 | 4,010.00 | -0.25% | 441,110 |
| Feb 19, 2026 | 4,240.00 | 4,240.00 | 3,980.00 | 4,020.00 | 4,020.00 | -3.83% | 408,003 |
| Feb 13, 2026 | 3,830.00 | 4,640.00 | 3,830.00 | 4,180.00 | 4,180.00 | 9.14% | 994,412 |
| Feb 12, 2026 | 3,520.00 | 4,260.00 | 3,490.00 | 3,830.00 | 3,830.00 | 8.81% | 844,766 |
| Feb 11, 2026 | 3,540.00 | 3,550.00 | 3,470.00 | 3,520.00 | 3,520.00 | -0.28% | 34,220 |