SH Energy & Chemical Co., Ltd. 002360
KRX · South Korea · Process Industries
KRW 3,325.00-295.00 (-8.15%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,325.00 | -8.15% | KRW 3,620.00 | KRW 3,620.00 | KRW 2,855.00 | 310.69K |
| 2026-10-01 | KRW 3,620.00 | +6.47% | KRW 3,400.00 | KRW 3,900.00 | KRW 3,400.00 | 182.43K |
| 2026-09-30 | KRW 3,400.00 | +3.03% | KRW 3,300.00 | KRW 3,600.00 | KRW 3,095.00 | 208.46K |
| 2026-09-29 | KRW 3,300.00 | +12.44% | KRW 2,930.00 | KRW 3,345.00 | KRW 2,720.00 | 541.96K |
| 2026-09-28 | KRW 2,935.00 | +12.45% | KRW 2,700.00 | KRW 3,385.00 | KRW 2,620.00 | 1.07M |
| 2026-09-23 | KRW 2,610.00 | +23.11% | KRW 2,100.00 | KRW 2,750.00 | KRW 1,950.00 | 1.37M |
| 2026-09-22 | KRW 2,120.00 | +14.59% | KRW 1,801.00 | KRW 2,250.00 | KRW 1,801.00 | 292.49K |
| 2026-09-21 | KRW 1,850.00 | +7.37% | KRW 1,757.00 | KRW 1,932.00 | KRW 1,670.00 | 117.64K |
| 2026-09-18 | KRW 1,723.00 | -11.64% | KRW 1,950.00 | KRW 1,950.00 | KRW 1,721.00 | 114.49K |
| 2026-09-17 | KRW 1,950.00 | +28.46% | KRW 1,556.00 | KRW 1,950.00 | KRW 1,500.00 | 202.95K |
| 2026-09-16 | KRW 1,518.00 | +0.20% | KRW 1,577.00 | KRW 1,577.00 | KRW 1,503.00 | 32.81K |
| 2026-09-15 | KRW 1,515.00 | -2.32% | KRW 1,522.00 | KRW 1,580.00 | KRW 1,515.00 | 51.63K |
| 2026-09-14 | KRW 1,551.00 | -3.54% | KRW 1,608.00 | KRW 1,608.00 | KRW 1,531.00 | 49.91K |
| 2026-09-11 | KRW 1,608.00 | -3.19% | KRW 1,658.00 | KRW 1,744.00 | KRW 1,607.00 | 52.45K |
| 2026-09-10 | KRW 1,661.00 | -0.42% | KRW 1,670.00 | KRW 1,750.00 | KRW 1,600.00 | 141.33K |
| 2026-09-09 | KRW 1,668.00 | +1.40% | KRW 1,635.00 | KRW 1,799.00 | KRW 1,633.00 | 108.49K |
| 2026-09-08 | KRW 1,645.00 | +3.65% | KRW 1,625.00 | KRW 1,689.00 | KRW 1,584.00 | 52.78K |
| 2026-09-07 | KRW 1,587.00 | -1.06% | KRW 1,604.00 | KRW 1,631.00 | KRW 1,563.00 | 49.47K |
| 2026-09-04 | KRW 1,604.00 | -0.87% | KRW 1,640.00 | KRW 1,640.00 | KRW 1,600.00 | 11.51K |
| 2026-09-03 | KRW 1,618.00 | +0.37% | KRW 1,610.00 | KRW 1,627.00 | KRW 1,560.00 | 15.45K |
| 2026-09-02 | KRW 1,612.00 | -1.83% | KRW 1,673.00 | KRW 1,673.00 | KRW 1,582.00 | 18.02K |
| 2026-09-01 | KRW 1,642.00 | +2.43% | KRW 1,603.00 | KRW 1,643.00 | KRW 1,560.00 | 21.48K |
| 2026-08-31 | KRW 1,603.00 | +2.95% | KRW 1,557.00 | KRW 1,616.00 | KRW 1,520.00 | 29.15K |
| 2026-08-28 | KRW 1,557.00 | +2.17% | KRW 1,524.00 | KRW 1,595.00 | KRW 1,501.00 | 70.00K |
| 2026-08-27 | KRW 1,524.00 | -0.33% | KRW 1,528.00 | KRW 1,540.00 | KRW 1,500.00 | 17.69K |
| 2026-08-26 | KRW 1,529.00 | -2.49% | KRW 1,555.00 | KRW 1,568.00 | KRW 1,485.00 | 32.11K |
| 2026-08-25 | KRW 1,568.00 | 0.00% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,485.00 | 34.90K |
| 2026-08-24 | KRW 1,568.00 | +3.16% | KRW 1,535.00 | KRW 1,586.00 | KRW 1,484.00 | 24.05K |
| 2026-08-21 | KRW 1,520.00 | -8.98% | KRW 1,667.00 | KRW 1,667.00 | KRW 1,495.00 | 143.23K |
| 2026-08-20 | KRW 1,670.00 | -1.07% | KRW 1,687.00 | KRW 1,687.00 | KRW 1,611.00 | 61.84K |
| 2026-08-19 | KRW 1,688.00 | 0.00% | KRW 1,688.00 | KRW 1,750.00 | KRW 1,621.00 | 51.09K |
| 2026-08-18 | KRW 1,688.00 | -3.65% | KRW 1,780.00 | KRW 1,789.00 | KRW 1,674.00 | 95.10K |
| 2026-08-14 | KRW 1,752.00 | +0.06% | KRW 1,752.00 | KRW 1,766.00 | KRW 1,710.00 | 47.84K |
| 2026-08-13 | KRW 1,751.00 | -0.17% | KRW 1,680.00 | KRW 1,765.00 | KRW 1,680.00 | 32.13K |
| 2026-08-12 | KRW 1,754.00 | -0.62% | KRW 1,766.00 | KRW 1,795.00 | KRW 1,700.00 | 63.77K |
| 2026-08-11 | KRW 1,765.00 | +0.91% | KRW 1,749.00 | KRW 1,797.00 | KRW 1,650.00 | 58.65K |
| 2026-08-10 | KRW 1,749.00 | +7.23% | KRW 1,684.00 | KRW 1,850.00 | KRW 1,582.00 | 187.72K |
| 2026-08-07 | KRW 1,631.00 | -0.85% | KRW 1,645.00 | KRW 1,686.00 | KRW 1,600.00 | 112.50K |
| 2026-08-06 | KRW 1,645.00 | -17.59% | KRW 1,996.00 | KRW 1,996.00 | KRW 1,455.00 | 819.12K |
| 2026-08-05 | KRW 1,996.00 | 0.00% | KRW 1,996.00 | KRW 1,996.00 | KRW 1,996.00 | 0 |
| 2026-08-04 | KRW 1,996.00 | +2.99% | KRW 1,919.00 | KRW 2,040.00 | KRW 1,919.00 | 48.87K |
| 2026-08-03 | KRW 1,938.00 | -2.47% | KRW 2,040.00 | KRW 2,050.00 | KRW 1,930.00 | 36.21K |
| 2026-07-31 | KRW 1,987.00 | +3.87% | KRW 1,897.00 | KRW 2,000.00 | KRW 1,897.00 | 42.05K |
| 2026-07-30 | KRW 1,913.00 | +2.08% | KRW 1,895.00 | KRW 1,950.00 | KRW 1,850.00 | 107.02K |
| 2026-07-29 | KRW 1,874.00 | -5.78% | KRW 1,970.00 | KRW 2,045.00 | KRW 1,840.00 | 99.34K |
| 2026-07-28 | KRW 1,989.00 | -1.53% | KRW 2,000.00 | KRW 2,035.00 | KRW 1,935.00 | 40.15K |
| 2026-07-27 | KRW 2,020.00 | -3.81% | KRW 2,020.00 | KRW 2,245.00 | KRW 2,005.00 | 117.58K |
| 2026-07-24 | KRW 2,100.00 | 0.00% | KRW 2,100.00 | KRW 2,195.00 | KRW 2,080.00 | 72.82K |
| 2026-07-23 | KRW 2,100.00 | +5.00% | KRW 2,000.00 | KRW 2,180.00 | KRW 1,975.00 | 165.49K |
| 2026-07-22 | KRW 2,000.00 | +5.37% | KRW 1,898.00 | KRW 2,045.00 | KRW 1,876.00 | 47.21K |
| 2026-07-21 | KRW 1,898.00 | -0.05% | KRW 1,899.00 | KRW 1,944.00 | KRW 1,807.00 | 31.75K |
| 2026-07-20 | KRW 1,899.00 | -2.11% | KRW 1,940.00 | KRW 2,130.00 | KRW 1,860.00 | 173.20K |
| 2026-07-16 | KRW 1,940.00 | +2.70% | KRW 1,889.00 | KRW 1,940.00 | KRW 1,823.00 | 40.75K |
| 2026-07-15 | KRW 1,889.00 | +5.35% | KRW 1,803.00 | KRW 1,911.00 | KRW 1,789.00 | 46.11K |
| 2026-07-14 | KRW 1,793.00 | -1.38% | KRW 1,818.00 | KRW 1,930.00 | KRW 1,720.00 | 74.01K |
| 2026-07-13 | KRW 1,818.00 | +3.95% | KRW 1,751.00 | KRW 1,910.00 | KRW 1,751.00 | 118.95K |
| 2026-07-10 | KRW 1,749.00 | +2.82% | KRW 1,701.00 | KRW 1,773.00 | KRW 1,700.00 | 44.71K |
| 2026-07-09 | KRW 1,701.00 | +0.77% | KRW 1,601.00 | KRW 1,719.00 | KRW 1,601.00 | 32.42K |
| 2026-07-08 | KRW 1,688.00 | -3.65% | KRW 1,798.00 | KRW 1,798.00 | KRW 1,650.00 | 18.06K |
| 2026-07-07 | KRW 1,752.00 | +3.06% | KRW 1,780.00 | KRW 1,780.00 | KRW 1,669.00 | 24.00K |
| 2026-07-06 | KRW 1,700.00 | -4.33% | KRW 1,613.00 | KRW 1,799.00 | KRW 1,613.00 | 40.09K |
| 2026-07-03 | KRW 1,777.00 | +0.85% | KRW 1,799.00 | KRW 1,799.00 | KRW 1,702.00 | 22.31K |
| 2026-07-02 | KRW 1,762.00 | -5.01% | KRW 1,909.00 | KRW 1,909.00 | KRW 1,719.00 | 37.85K |
| 2026-07-01 | KRW 1,855.00 | +8.86% | KRW 1,746.00 | KRW 2,100.00 | KRW 1,704.00 | 235.47K |
| 2026-06-30 | KRW 1,704.00 | +0.59% | KRW 1,604.00 | KRW 1,748.00 | KRW 1,604.00 | 32.23K |
| 2026-06-29 | KRW 1,694.00 | +4.76% | KRW 1,550.00 | KRW 1,730.00 | KRW 1,550.00 | 34.57K |
| 2026-06-26 | KRW 1,617.00 | -2.59% | KRW 1,690.00 | KRW 1,690.00 | KRW 1,552.00 | 55.72K |
| 2026-06-25 | KRW 1,660.00 | -6.43% | KRW 1,658.00 | KRW 1,749.00 | KRW 1,633.00 | 50.47K |
| 2026-06-24 | KRW 1,774.00 | +1.95% | KRW 1,654.00 | KRW 1,785.00 | KRW 1,654.00 | 24.13K |
| 2026-06-23 | KRW 1,740.00 | -3.49% | KRW 1,788.00 | KRW 1,822.00 | KRW 1,733.00 | 41.28K |
| 2026-06-22 | KRW 1,803.00 | +0.28% | KRW 1,798.00 | KRW 1,840.00 | KRW 1,733.00 | 67.96K |
| 2026-06-19 | KRW 1,798.00 | -7.08% | KRW 1,935.00 | KRW 1,984.00 | KRW 1,767.00 | 92.16K |
| 2026-06-18 | KRW 1,935.00 | -3.15% | KRW 1,998.00 | KRW 2,005.00 | KRW 1,935.00 | 27.21K |
| 2026-06-17 | KRW 1,998.00 | -1.09% | KRW 2,005.00 | KRW 2,045.00 | KRW 1,990.00 | 27.55K |
| 2026-06-16 | KRW 2,020.00 | -0.98% | KRW 2,040.00 | KRW 2,055.00 | KRW 1,990.00 | 18.97K |
| 2026-06-15 | KRW 2,040.00 | +0.49% | KRW 2,070.00 | KRW 2,100.00 | KRW 2,020.00 | 35.59K |
| 2026-06-12 | KRW 2,030.00 | 0.00% | KRW 2,010.00 | KRW 2,055.00 | KRW 1,950.00 | 64.68K |
| 2026-06-11 | KRW 2,030.00 | +4.21% | KRW 1,925.00 | KRW 2,115.00 | KRW 1,925.00 | 97.32K |
| 2026-06-10 | KRW 1,948.00 | +0.26% | KRW 1,923.00 | KRW 1,985.00 | KRW 1,878.00 | 61 |
| 2026-06-09 | KRW 1,943.00 | +2.70% | KRW 1,892.00 | KRW 1,946.00 | KRW 1,874.00 | 72.48K |
| 2026-06-08 | KRW 1,892.00 | -2.22% | KRW 1,850.00 | KRW 1,935.00 | KRW 1,800.00 | 74.52K |
| 2026-06-05 | KRW 1,935.00 | -2.27% | KRW 1,981.00 | KRW 1,998.00 | KRW 1,850.00 | 70.11K |
| 2026-06-04 | KRW 1,980.00 | -2.22% | KRW 2,025.00 | KRW 2,095.00 | KRW 1,979.00 | 107.48K |
| 2026-06-02 | KRW 2,025.00 | -5.81% | KRW 2,130.00 | KRW 2,180.00 | KRW 1,999.00 | 120.81K |
| 2026-06-01 | KRW 2,150.00 | -3.15% | KRW 2,225.00 | KRW 2,265.00 | KRW 2,065.00 | 134.89K |
| 2026-05-29 | KRW 2,220.00 | -8.07% | KRW 2,360.00 | KRW 2,430.00 | KRW 2,160.00 | 191.90K |
| 2026-05-28 | KRW 2,415.00 | +2.33% | KRW 2,340.00 | KRW 2,550.00 | KRW 2,300.00 | 198.06K |
| 2026-05-27 | KRW 2,360.00 | -9.92% | KRW 2,620.00 | KRW 2,620.00 | KRW 2,340.00 | 266.82K |
| 2026-05-26 | KRW 2,620.00 | -11.34% | KRW 2,955.00 | KRW 2,960.00 | KRW 2,520.00 | 362.59K |
| 2026-05-22 | KRW 2,955.00 | -17.46% | KRW 3,200.00 | KRW 3,397.00 | KRW 2,900.00 | 426.14K |