S-CHEM Co.,Ltd. 475660
KRX · South Korea · Process Industries
KRW 2,930.00+30.00 (+1.03%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,900.00 | 0.00% | KRW 2,900.00 | KRW 2,960.00 | KRW 2,885.00 | 14.27K |
| 2026-09-30 | KRW 2,900.00 | -6.45% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,795.00 | 29.42K |
| 2026-09-29 | KRW 3,100.00 | +3.16% | KRW 3,005.00 | KRW 3,100.00 | KRW 2,900.00 | 28.18K |
| 2026-09-28 | KRW 3,005.00 | -3.22% | KRW 3,160.00 | KRW 3,160.00 | KRW 2,960.00 | 49.48K |
| 2026-09-23 | KRW 3,105.00 | -2.36% | KRW 3,240.00 | KRW 3,240.00 | KRW 3,085.00 | 4.07K |
| 2026-09-22 | KRW 3,180.00 | -2.45% | KRW 3,265.00 | KRW 3,265.00 | KRW 3,090.00 | 29.96K |
| 2026-09-21 | KRW 3,260.00 | 0.00% | KRW 3,275.00 | KRW 3,295.00 | KRW 3,070.00 | 2.93K |
| 2026-09-18 | KRW 3,260.00 | +1.56% | KRW 3,225.00 | KRW 3,330.00 | KRW 3,190.00 | 700 |
| 2026-09-17 | KRW 3,210.00 | +0.31% | KRW 3,230.00 | KRW 3,230.00 | KRW 3,125.00 | 1.10K |
| 2026-09-16 | KRW 3,200.00 | +1.11% | KRW 3,230.00 | KRW 3,250.00 | KRW 3,115.00 | 848 |
| 2026-09-15 | KRW 3,165.00 | -1.25% | KRW 3,205.00 | KRW 3,430.00 | KRW 3,135.00 | 2.99K |
| 2026-09-14 | KRW 3,205.00 | -2.14% | KRW 3,275.00 | KRW 3,305.00 | KRW 3,190.00 | 4.97K |
| 2026-09-11 | KRW 3,275.00 | +0.46% | KRW 3,260.00 | KRW 3,275.00 | KRW 3,150.00 | 11.02K |
| 2026-09-10 | KRW 3,260.00 | -1.21% | KRW 3,265.00 | KRW 3,265.00 | KRW 3,185.00 | 2.40K |
| 2026-09-09 | KRW 3,300.00 | -0.45% | KRW 3,245.00 | KRW 3,300.00 | KRW 3,160.00 | 26.88K |
| 2026-09-08 | KRW 3,315.00 | 0.00% | KRW 3,260.00 | KRW 3,315.00 | KRW 3,210.00 | 13.04K |
| 2026-09-07 | KRW 3,315.00 | +0.45% | KRW 3,330.00 | KRW 3,430.00 | KRW 3,220.00 | 1.45K |
| 2026-09-04 | KRW 3,300.00 | +0.76% | KRW 3,275.00 | KRW 3,330.00 | KRW 3,215.00 | 1.55K |
| 2026-09-03 | KRW 3,275.00 | +1.39% | KRW 3,230.00 | KRW 3,340.00 | KRW 3,165.00 | 7.34K |
| 2026-09-02 | KRW 3,230.00 | -5.28% | KRW 3,385.00 | KRW 3,430.00 | KRW 3,230.00 | 2.30K |
| 2026-09-01 | KRW 3,410.00 | -0.29% | KRW 3,405.00 | KRW 3,420.00 | KRW 3,320.00 | 3.45K |
| 2026-08-31 | KRW 3,420.00 | +1.79% | KRW 3,360.00 | KRW 3,420.00 | KRW 3,320.00 | 3.08K |
| 2026-08-28 | KRW 3,360.00 | +4.84% | KRW 3,260.00 | KRW 3,425.00 | KRW 3,260.00 | 2.27K |
| 2026-08-27 | KRW 3,205.00 | -1.54% | KRW 3,275.00 | KRW 3,280.00 | KRW 3,190.00 | 2.06K |
| 2026-08-26 | KRW 3,255.00 | -1.96% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,205.00 | 2.12K |
| 2026-08-25 | KRW 3,320.00 | -0.90% | KRW 3,315.00 | KRW 3,320.00 | KRW 3,250.00 | 1.12K |
| 2026-08-24 | KRW 3,350.00 | -1.33% | KRW 3,260.00 | KRW 3,350.00 | KRW 3,250.00 | 2.21K |
| 2026-08-21 | KRW 3,395.00 | +0.15% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,295.00 | 5.81K |
| 2026-08-20 | KRW 3,390.00 | +1.35% | KRW 3,335.00 | KRW 3,610.00 | KRW 3,330.00 | 1.99K |
| 2026-08-19 | KRW 3,345.00 | -3.46% | KRW 3,465.00 | KRW 3,465.00 | KRW 3,260.00 | 2.33K |
| 2026-08-18 | KRW 3,465.00 | -0.29% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,270.00 | 5.66K |
| 2026-08-14 | KRW 3,475.00 | -3.47% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,445.00 | 8.10K |
| 2026-08-13 | KRW 3,600.00 | -4.13% | KRW 3,725.00 | KRW 3,725.00 | KRW 3,595.00 | 2.77K |
| 2026-08-12 | KRW 3,755.00 | +5.33% | KRW 3,565.00 | KRW 3,820.00 | KRW 3,550.00 | 2.64K |
| 2026-08-11 | KRW 3,565.00 | +0.99% | KRW 3,565.00 | KRW 3,565.00 | KRW 3,485.00 | 1.70K |
| 2026-08-10 | KRW 3,530.00 | +5.06% | KRW 3,390.00 | KRW 3,535.00 | KRW 3,390.00 | 8.31K |
| 2026-08-07 | KRW 3,360.00 | +0.15% | KRW 3,420.00 | KRW 3,430.00 | KRW 3,290.00 | 10.59K |
| 2026-08-06 | KRW 3,355.00 | -1.03% | KRW 3,405.00 | KRW 3,450.00 | KRW 3,260.00 | 4.59K |
| 2026-08-05 | KRW 3,390.00 | +1.35% | KRW 3,350.00 | KRW 3,650.00 | KRW 3,300.00 | 2.00K |
| 2026-08-04 | KRW 3,345.00 | +2.76% | KRW 3,260.00 | KRW 3,395.00 | KRW 3,165.00 | 4.59K |
| 2026-08-03 | KRW 3,255.00 | +0.15% | KRW 3,155.00 | KRW 3,255.00 | KRW 3,035.00 | 4.29K |
| 2026-07-31 | KRW 3,250.00 | +5.52% | KRW 3,080.00 | KRW 3,250.00 | KRW 3,020.00 | 4.97K |
| 2026-07-30 | KRW 3,080.00 | -1.60% | KRW 3,055.00 | KRW 3,300.00 | KRW 2,800.00 | 3.99K |
| 2026-07-29 | KRW 3,130.00 | +3.99% | KRW 3,140.00 | KRW 3,300.00 | KRW 2,750.00 | 31.94K |
| 2026-07-28 | KRW 3,010.00 | -9.75% | KRW 3,395.00 | KRW 3,395.00 | KRW 3,005.00 | 9.07K |
| 2026-07-27 | KRW 3,335.00 | -1.91% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,195.00 | 13.39K |
| 2026-07-24 | KRW 3,400.00 | -1.59% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,315.00 | 15.52K |
| 2026-07-23 | KRW 3,455.00 | +1.32% | KRW 3,410.00 | KRW 3,595.00 | KRW 3,410.00 | 8.65K |
| 2026-07-22 | KRW 3,410.00 | -1.30% | KRW 3,455.00 | KRW 3,480.00 | KRW 3,375.00 | 4.48K |
| 2026-07-21 | KRW 3,455.00 | +2.98% | KRW 3,350.00 | KRW 3,455.00 | KRW 3,325.00 | 774 |
| 2026-07-20 | KRW 3,355.00 | -2.19% | KRW 3,400.00 | KRW 3,430.00 | KRW 3,200.00 | 5.12K |
| 2026-07-16 | KRW 3,430.00 | +1.93% | KRW 3,410.00 | KRW 3,450.00 | KRW 3,315.00 | 7.89K |
| 2026-07-15 | KRW 3,365.00 | +0.75% | KRW 3,315.00 | KRW 3,425.00 | KRW 3,285.00 | 5.33K |
| 2026-07-14 | KRW 3,340.00 | +2.30% | KRW 3,265.00 | KRW 3,340.00 | KRW 3,125.00 | 14.55K |
| 2026-07-13 | KRW 3,265.00 | -5.22% | KRW 3,480.00 | KRW 3,550.00 | KRW 3,250.00 | 10.81K |
| 2026-07-10 | KRW 3,445.00 | +0.73% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,420.00 | 2.87K |
| 2026-07-09 | KRW 3,420.00 | +0.59% | KRW 3,390.00 | KRW 3,420.00 | KRW 3,200.00 | 4.88K |
| 2026-07-08 | KRW 3,400.00 | -10.05% | KRW 3,695.00 | KRW 3,730.00 | KRW 3,390.00 | 8.48K |
| 2026-07-07 | KRW 3,780.00 | +5.15% | KRW 3,685.00 | KRW 3,780.00 | KRW 3,500.00 | 5.78K |
| 2026-07-06 | KRW 3,595.00 | -8.99% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,530.00 | 26.61K |
| 2026-07-03 | KRW 3,950.00 | +5.90% | KRW 3,730.00 | KRW 3,950.00 | KRW 3,630.00 | 10.89K |
| 2026-07-02 | KRW 3,730.00 | -6.05% | KRW 4,090.00 | KRW 4,120.00 | KRW 3,600.00 | 16.10K |
| 2026-07-01 | KRW 3,970.00 | +10.43% | KRW 3,575.00 | KRW 4,125.00 | KRW 3,500.00 | 43.37K |
| 2026-06-30 | KRW 3,595.00 | -0.83% | KRW 3,600.00 | KRW 3,620.00 | KRW 3,330.00 | 21.80K |
| 2026-06-29 | KRW 3,625.00 | +2.69% | KRW 3,520.00 | KRW 3,630.00 | KRW 3,405.00 | 23.75K |
| 2026-06-26 | KRW 3,530.00 | +3.37% | KRW 3,150.00 | KRW 3,895.00 | KRW 3,150.00 | 9.43K |
| 2026-06-25 | KRW 3,415.00 | +2.71% | KRW 3,335.00 | KRW 3,760.00 | KRW 3,270.00 | 24.16K |
| 2026-06-24 | KRW 3,325.00 | -3.76% | KRW 3,430.00 | KRW 3,445.00 | KRW 3,310.00 | 9.67K |
| 2026-06-23 | KRW 3,455.00 | -0.86% | KRW 3,485.00 | KRW 3,485.00 | KRW 3,300.00 | 18.04K |
| 2026-06-22 | KRW 3,485.00 | -4.52% | KRW 3,650.00 | KRW 3,775.00 | KRW 3,350.00 | 29.55K |
| 2026-06-19 | KRW 3,650.00 | -2.41% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,370.00 | 54.89K |
| 2026-06-18 | KRW 3,740.00 | -6.50% | KRW 4,050.00 | KRW 4,200.00 | KRW 3,700.00 | 32.45K |
| 2026-06-17 | KRW 4,000.00 | -3.96% | KRW 4,165.00 | KRW 4,305.00 | KRW 3,950.00 | 37.63K |
| 2026-06-16 | KRW 4,165.00 | +5.71% | KRW 3,995.00 | KRW 4,280.00 | KRW 3,940.00 | 22.67K |
| 2026-06-15 | KRW 3,940.00 | +1.16% | KRW 3,900.00 | KRW 4,175.00 | KRW 3,890.00 | 54.60K |
| 2026-06-12 | KRW 3,895.00 | -6.37% | KRW 4,240.00 | KRW 4,470.00 | KRW 3,800.00 | 76.95K |
| 2026-06-11 | KRW 4,160.00 | +4.13% | KRW 3,995.00 | KRW 4,160.00 | KRW 3,795.00 | 24.98K |
| 2026-06-10 | KRW 3,995.00 | -1.24% | KRW 4,045.00 | KRW 4,115.00 | KRW 3,800.00 | 26.97K |
| 2026-06-09 | KRW 4,045.00 | +1.25% | KRW 3,995.00 | KRW 4,305.00 | KRW 3,950.00 | 52.39K |
| 2026-06-08 | KRW 3,995.00 | -9.92% | KRW 4,380.00 | KRW 4,380.00 | KRW 3,990.00 | 36.91K |
| 2026-06-05 | KRW 4,435.00 | -2.31% | KRW 4,400.00 | KRW 4,540.00 | KRW 4,170.00 | 19.62K |
| 2026-06-04 | KRW 4,540.00 | +8.10% | KRW 4,400.00 | KRW 4,660.00 | KRW 4,125.00 | 29.14K |
| 2026-06-02 | KRW 4,200.00 | -12.95% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,145.00 | 74.02K |
| 2026-06-01 | KRW 4,825.00 | +13.80% | KRW 4,240.00 | KRW 4,980.00 | KRW 4,200.00 | 104.27K |
| 2026-05-29 | KRW 4,240.00 | +2.17% | KRW 4,200.00 | KRW 4,260.00 | KRW 4,045.00 | 23.98K |
| 2026-05-28 | KRW 4,150.00 | -2.35% | KRW 4,260.00 | KRW 4,270.00 | KRW 4,040.00 | 9.76K |
| 2026-05-27 | KRW 4,250.00 | -1.62% | KRW 4,385.00 | KRW 4,385.00 | KRW 4,000.00 | 19.69K |
| 2026-05-26 | KRW 4,320.00 | -5.68% | KRW 4,580.00 | KRW 4,635.00 | KRW 4,300.00 | 31.96K |
| 2026-05-22 | KRW 4,580.00 | -1.51% | KRW 4,650.00 | KRW 4,840.00 | KRW 4,520.00 | 30.96K |
| 2026-05-21 | KRW 4,650.00 | +2.65% | KRW 4,535.00 | KRW 4,855.00 | KRW 4,520.00 | 19.81K |