S-CHEM Co.,Ltd. (KOSDAQ:475660)
South Korea
· Delayed Price · Currency is KRW 5,230.00
-10.00 (-0.19%)
At close: Apr 28, 2026
S-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,240.00 | 5,390.00 | 5,230.00 | 5,390.00 | 5,390.00 | 3.06% | 13,781 |
| Apr 28, 2026 | 5,240.00 | 5,450.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.19% | 29,401 |
| Apr 27, 2026 | 5,380.00 | 5,470.00 | 5,240.00 | 5,240.00 | 5,240.00 | -2.42% | 39,031 |
| Apr 24, 2026 | 5,450.00 | 5,600.00 | 5,310.00 | 5,370.00 | 5,370.00 | -1.47% | 38,201 |
| Apr 23, 2026 | 5,710.00 | 5,710.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.98% | 39,532 |
| Apr 22, 2026 | 5,750.00 | 5,890.00 | 5,560.00 | 5,560.00 | 5,560.00 | -3.14% | 37,299 |
| Apr 21, 2026 | 5,800.00 | 5,900.00 | 5,620.00 | 5,740.00 | 5,740.00 | -0.35% | 30,674 |
| Apr 20, 2026 | 5,500.00 | 5,900.00 | 5,360.00 | 5,760.00 | 5,760.00 | 5.30% | 42,572 |
| Apr 17, 2026 | 5,620.00 | 5,700.00 | 5,440.00 | 5,470.00 | 5,470.00 | -1.62% | 51,839 |
| Apr 16, 2026 | 5,620.00 | 5,670.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.36% | 17,345 |
| Apr 15, 2026 | 5,590.00 | 5,720.00 | 5,470.00 | 5,580.00 | 5,580.00 | -0.18% | 7,470 |
| Apr 14, 2026 | 5,540.00 | 5,680.00 | 5,400.00 | 5,590.00 | 5,590.00 | 3.71% | 25,440 |
| Apr 13, 2026 | 5,490.00 | 5,530.00 | 5,380.00 | 5,390.00 | 5,390.00 | -1.82% | 3,665 |
| Apr 10, 2026 | 5,280.00 | 5,520.00 | 5,280.00 | 5,490.00 | 5,490.00 | 3.98% | 14,146 |
| Apr 9, 2026 | 5,260.00 | 5,350.00 | 5,180.00 | 5,280.00 | 5,280.00 | 0.38% | 13,516 |
| Apr 8, 2026 | 5,310.00 | 5,460.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.87% | 25,657 |
| Apr 7, 2026 | 5,510.00 | 5,790.00 | 5,300.00 | 5,360.00 | 5,360.00 | -2.72% | 15,014 |
| Apr 6, 2026 | 5,400.00 | 5,550.00 | 5,140.00 | 5,510.00 | 5,510.00 | 2.04% | 40,772 |
| Apr 3, 2026 | 6,000.00 | 6,000.00 | 5,280.00 | 5,400.00 | 5,400.00 | 4.25% | 11,173 |
| Apr 2, 2026 | 5,410.00 | 5,520.00 | 5,110.00 | 5,180.00 | 5,180.00 | -2.26% | 13,959 |
| Apr 1, 2026 | 5,290.00 | 5,490.00 | 5,170.00 | 5,300.00 | 5,300.00 | 2.51% | 32,224 |
| Mar 31, 2026 | 5,150.00 | 5,280.00 | 5,070.00 | 5,170.00 | 5,170.00 | 0.39% | 17,147 |
| Mar 30, 2026 | 5,260.00 | 5,340.00 | 5,120.00 | 5,150.00 | 5,150.00 | -3.01% | 20,777 |
| Mar 27, 2026 | 5,350.00 | 5,430.00 | 5,210.00 | 5,310.00 | 5,310.00 | -2.21% | 14,795 |
| Mar 26, 2026 | 5,450.00 | 5,540.00 | 5,360.00 | 5,430.00 | 5,430.00 | 0.18% | 13,852 |
| Mar 25, 2026 | 5,300.00 | 5,540.00 | 5,290.00 | 5,420.00 | 5,420.00 | 2.65% | 16,943 |
| Mar 24, 2026 | 5,750.00 | 5,750.00 | 5,210.00 | 5,280.00 | 5,280.00 | -1.12% | 11,529 |
| Mar 23, 2026 | 5,630.00 | 5,690.00 | 5,300.00 | 5,340.00 | 5,340.00 | -4.47% | 20,461 |
| Mar 20, 2026 | 5,570.00 | 5,980.00 | 5,450.00 | 5,590.00 | 5,590.00 | 2.95% | 43,190 |
| Mar 19, 2026 | 5,800.00 | 5,800.00 | 5,410.00 | 5,430.00 | 5,430.00 | -9.50% | 41,582 |
| Mar 18, 2026 | 5,410.00 | 6,190.00 | 5,260.00 | 6,000.00 | 6,000.00 | 15.38% | 317,374 |
| Mar 17, 2026 | 5,930.00 | 5,940.00 | 5,200.00 | 5,200.00 | 5,200.00 | -9.57% | 111,222 |
| Mar 16, 2026 | 6,240.00 | 6,240.00 | 5,750.00 | 5,750.00 | 5,750.00 | -7.85% | 49,788 |
| Mar 13, 2026 | 6,180.00 | 6,240.00 | 5,950.00 | 6,240.00 | 6,240.00 | 0.97% | 17,062 |
| Mar 12, 2026 | 6,350.00 | 6,350.00 | 6,080.00 | 6,180.00 | 6,180.00 | - | 8,002 |
| Mar 11, 2026 | 6,250.00 | 6,500.00 | 6,160.00 | 6,180.00 | 6,180.00 | -1.12% | 15,779 |
| Mar 10, 2026 | 6,050.00 | 6,300.00 | 6,050.00 | 6,250.00 | 6,250.00 | 4.52% | 19,826 |
| Mar 9, 2026 | 6,420.00 | 6,430.00 | 5,970.00 | 5,980.00 | 5,980.00 | -8.14% | 35,069 |
| Mar 6, 2026 | 6,220.00 | 6,580.00 | 6,130.00 | 6,510.00 | 6,510.00 | 4.49% | 27,982 |
| Mar 5, 2026 | 6,080.00 | 6,460.00 | 6,000.00 | 6,230.00 | 6,230.00 | 3.66% | 35,069 |
| Mar 4, 2026 | 6,760.00 | 6,800.00 | 5,880.00 | 6,010.00 | 6,010.00 | -11.09% | 46,498 |
| Mar 3, 2026 | 6,460.00 | 7,080.00 | 6,440.00 | 6,760.00 | 6,760.00 | 0.15% | 104,042 |
| Feb 27, 2026 | 6,500.00 | 7,140.00 | 6,500.00 | 6,750.00 | 6,750.00 | 1.05% | 26,705 |
| Feb 26, 2026 | 7,200.00 | 7,200.00 | 6,500.00 | 6,680.00 | 6,680.00 | -5.52% | 64,230 |
| Feb 25, 2026 | 7,240.00 | 7,240.00 | 6,700.00 | 7,070.00 | 7,070.00 | 1.29% | 47,312 |
| Feb 24, 2026 | 7,100.00 | 7,100.00 | 6,550.00 | 6,980.00 | 6,980.00 | 5.92% | 111,778 |
| Feb 23, 2026 | 5,930.00 | 6,750.00 | 5,900.00 | 6,590.00 | 6,590.00 | 11.13% | 108,022 |
| Feb 20, 2026 | 5,840.00 | 6,100.00 | 5,840.00 | 5,930.00 | 5,930.00 | 1.54% | 18,746 |
| Feb 19, 2026 | 5,700.00 | 6,070.00 | 5,610.00 | 5,840.00 | 5,840.00 | 2.46% | 38,962 |
| Feb 13, 2026 | 5,610.00 | 5,870.00 | 5,610.00 | 5,700.00 | 5,700.00 | 0.88% | 25,624 |
| Feb 12, 2026 | 5,670.00 | 5,850.00 | 5,550.00 | 5,650.00 | 5,650.00 | -0.35% | 18,779 |
| Feb 11, 2026 | 5,670.00 | 5,700.00 | 5,550.00 | 5,670.00 | 5,670.00 | - | 10,326 |
| Feb 10, 2026 | 5,700.00 | 5,910.00 | 5,600.00 | 5,670.00 | 5,670.00 | -0.53% | 13,474 |
| Feb 9, 2026 | 5,480.00 | 5,840.00 | 5,480.00 | 5,700.00 | 5,700.00 | 4.01% | 30,504 |
| Feb 6, 2026 | 5,770.00 | 5,900.00 | 5,260.00 | 5,480.00 | 5,480.00 | -6.48% | 36,673 |
| Feb 5, 2026 | 5,800.00 | 6,030.00 | 5,600.00 | 5,860.00 | 5,860.00 | 2.27% | 46,610 |
| Feb 4, 2026 | 5,010.00 | 5,970.00 | 4,995.00 | 5,730.00 | 5,730.00 | 15.18% | 184,594 |
| Feb 3, 2026 | 4,855.00 | 5,000.00 | 4,845.00 | 4,975.00 | 4,975.00 | 3.11% | 17,845 |
| Feb 2, 2026 | 4,950.00 | 4,950.00 | 4,800.00 | 4,825.00 | 4,825.00 | -2.53% | 33,800 |
| Jan 30, 2026 | 5,080.00 | 5,080.00 | 4,890.00 | 4,950.00 | 4,950.00 | -2.56% | 34,251 |
| Jan 29, 2026 | 5,050.00 | 5,090.00 | 4,940.00 | 5,080.00 | 5,080.00 | 1.60% | 12,465 |
| Jan 28, 2026 | 5,020.00 | 5,090.00 | 4,980.00 | 5,000.00 | 5,000.00 | -1.19% | 17,231 |
| Jan 27, 2026 | 5,070.00 | 5,140.00 | 4,930.00 | 5,060.00 | 5,060.00 | - | 32,768 |
| Jan 26, 2026 | 5,090.00 | 5,190.00 | 5,010.00 | 5,060.00 | 5,060.00 | -1.94% | 24,355 |
| Jan 23, 2026 | 5,100.00 | 5,170.00 | 4,890.00 | 5,160.00 | 5,160.00 | 4.24% | 17,760 |
| Jan 22, 2026 | 4,850.00 | 5,290.00 | 4,845.00 | 4,950.00 | 4,950.00 | 1.12% | 29,000 |
| Jan 21, 2026 | 5,000.00 | 5,220.00 | 4,785.00 | 4,895.00 | 4,895.00 | -2.10% | 36,187 |
| Jan 20, 2026 | 5,050.00 | 5,120.00 | 4,960.00 | 5,000.00 | 5,000.00 | -0.99% | 25,884 |
| Jan 19, 2026 | 5,130.00 | 5,220.00 | 4,900.00 | 5,050.00 | 5,050.00 | -1.56% | 35,008 |
| Jan 16, 2026 | 5,240.00 | 5,240.00 | 5,080.00 | 5,130.00 | 5,130.00 | -2.10% | 14,140 |
| Jan 15, 2026 | 5,220.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,240.00 | 0.58% | 22,339 |
| Jan 14, 2026 | 5,280.00 | 5,340.00 | 5,180.00 | 5,210.00 | 5,210.00 | -2.98% | 25,841 |
| Jan 13, 2026 | 5,350.00 | 5,420.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.19% | 3,588 |
| Jan 12, 2026 | 5,460.00 | 5,510.00 | 5,340.00 | 5,380.00 | 5,380.00 | -1.47% | 12,718 |
| Jan 9, 2026 | 5,360.00 | 5,730.00 | 5,360.00 | 5,460.00 | 5,460.00 | 0.55% | 28,362 |
| Jan 8, 2026 | 5,340.00 | 5,430.00 | 5,200.00 | 5,430.00 | 5,430.00 | 1.69% | 18,616 |
| Jan 7, 2026 | 5,300.00 | 5,460.00 | 5,240.00 | 5,340.00 | 5,340.00 | -1.11% | 18,746 |
| Jan 6, 2026 | 5,630.00 | 5,660.00 | 5,380.00 | 5,400.00 | 5,400.00 | -4.09% | 32,628 |
| Jan 5, 2026 | 5,600.00 | 5,840.00 | 5,570.00 | 5,630.00 | 5,630.00 | 0.54% | 27,752 |
| Jan 2, 2026 | 5,550.00 | 5,600.00 | 5,350.00 | 5,600.00 | 5,600.00 | 0.90% | 13,694 |
| Dec 30, 2025 | 5,650.00 | 5,860.00 | 5,530.00 | 5,550.00 | 5,550.00 | -1.60% | 9,923 |
| Dec 29, 2025 | 5,660.00 | 5,720.00 | 5,560.00 | 5,640.00 | 5,640.00 | 0.89% | 11,228 |
| Dec 26, 2025 | 5,600.00 | 5,670.00 | 5,490.00 | 5,590.00 | 5,590.00 | 0.54% | 19,311 |
| Dec 24, 2025 | 5,540.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,560.00 | 0.36% | 9,506 |
| Dec 23, 2025 | 5,600.00 | 5,680.00 | 5,490.00 | 5,540.00 | 5,540.00 | -1.60% | 24,852 |
| Dec 22, 2025 | 5,670.00 | 5,780.00 | 5,610.00 | 5,630.00 | 5,630.00 | -2.26% | 19,271 |
| Dec 19, 2025 | 5,750.00 | 5,860.00 | 5,710.00 | 5,760.00 | 5,760.00 | 0.17% | 10,262 |
| Dec 18, 2025 | 5,800.00 | 5,860.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.04% | 14,631 |
| Dec 17, 2025 | 5,900.00 | 6,000.00 | 5,810.00 | 5,870.00 | 5,870.00 | 0.17% | 10,182 |
| Dec 16, 2025 | 6,000.00 | 6,000.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.33% | 13,953 |
| Dec 15, 2025 | 6,010.00 | 6,150.00 | 5,890.00 | 6,000.00 | 6,000.00 | -0.50% | 10,158 |
| Dec 12, 2025 | 6,230.00 | 6,240.00 | 5,950.00 | 6,030.00 | 6,030.00 | -3.21% | 42,322 |
| Dec 11, 2025 | 6,270.00 | 6,330.00 | 6,100.00 | 6,230.00 | 6,230.00 | -0.64% | 38,439 |
| Dec 10, 2025 | 6,330.00 | 6,540.00 | 6,230.00 | 6,270.00 | 6,270.00 | -2.18% | 20,570 |
| Dec 9, 2025 | 6,510.00 | 6,620.00 | 6,350.00 | 6,410.00 | 6,410.00 | -2.29% | 22,587 |
| Dec 8, 2025 | 6,390.00 | 6,560.00 | 6,240.00 | 6,560.00 | 6,560.00 | 3.14% | 24,695 |
| Dec 5, 2025 | 6,400.00 | 6,500.00 | 6,280.00 | 6,360.00 | 6,360.00 | -0.63% | 24,372 |
| Dec 4, 2025 | 6,000.00 | 6,690.00 | 5,990.00 | 6,400.00 | 6,400.00 | 6.67% | 108,932 |
| Dec 3, 2025 | 5,970.00 | 6,120.00 | 5,880.00 | 6,000.00 | 6,000.00 | 0.50% | 25,182 |
| Dec 2, 2025 | 5,970.00 | 5,970.00 | 5,780.00 | 5,970.00 | 5,970.00 | 1.70% | 20,635 |