SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea
· Delayed Price · Currency is KRW 446.00
+26.00 (6.19%)
At close: Mar 9, 2026
SH Energy & Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 460.00 | 519.00 | 441.00 | 446.00 | 446.00 | 6.19% | 36,529,080 |
| Mar 6, 2026 | 480.00 | 525.00 | 419.00 | 420.00 | 420.00 | -7.28% | 12,342,059 |
| Mar 5, 2026 | 450.00 | 560.00 | 400.00 | 453.00 | 453.00 | -17.64% | 38,028,580 |
| Mar 4, 2026 | 485.00 | 605.00 | 443.00 | 550.00 | 550.00 | 14.58% | 80,523,150 |
| Mar 3, 2026 | 452.00 | 483.00 | 413.00 | 480.00 | 480.00 | 29.03% | 41,092,730 |
| Feb 27, 2026 | 387.00 | 387.00 | 371.00 | 372.00 | 372.00 | -3.88% | 668,031 |
| Feb 26, 2026 | 388.00 | 391.00 | 373.00 | 387.00 | 387.00 | 0.26% | 1,325,788 |
| Feb 25, 2026 | 392.00 | 393.00 | 382.00 | 386.00 | 386.00 | -1.53% | 1,418,031 |
| Feb 24, 2026 | 400.00 | 404.00 | 392.00 | 392.00 | 392.00 | -1.75% | 1,121,340 |
| Feb 23, 2026 | 399.00 | 417.00 | 389.00 | 399.00 | 399.00 | -0.50% | 2,151,935 |
| Feb 20, 2026 | 402.00 | 433.00 | 399.00 | 401.00 | 401.00 | -0.25% | 4,369,114 |
| Feb 19, 2026 | 424.00 | 424.00 | 398.00 | 402.00 | 402.00 | -3.83% | 4,064,372 |
| Feb 13, 2026 | 383.00 | 464.00 | 383.00 | 418.00 | 418.00 | 9.14% | 9,889,173 |
| Feb 12, 2026 | 352.00 | 426.00 | 349.00 | 383.00 | 383.00 | 8.81% | 8,371,482 |
| Feb 11, 2026 | 354.00 | 355.00 | 347.00 | 352.00 | 352.00 | -0.28% | 341,665 |
| Feb 10, 2026 | 352.00 | 354.00 | 350.00 | 353.00 | 353.00 | 0.57% | 355,155 |
| Feb 9, 2026 | 351.00 | 356.00 | 349.00 | 351.00 | 351.00 | -0.28% | 523,590 |
| Feb 6, 2026 | 353.00 | 354.00 | 348.00 | 352.00 | 352.00 | -0.56% | 499,830 |
| Feb 5, 2026 | 357.00 | 359.00 | 351.00 | 354.00 | 354.00 | -0.84% | 512,412 |
| Feb 4, 2026 | 360.00 | 360.00 | 351.00 | 357.00 | 357.00 | -0.28% | 603,986 |
| Feb 3, 2026 | 358.00 | 364.00 | 356.00 | 358.00 | 358.00 | -0.83% | 377,143 |
| Feb 2, 2026 | 365.00 | 366.00 | 360.00 | 361.00 | 361.00 | -1.10% | 223,883 |
| Jan 30, 2026 | 366.00 | 368.00 | 362.00 | 365.00 | 365.00 | -0.27% | 322,504 |
| Jan 29, 2026 | 368.00 | 368.00 | 363.00 | 366.00 | 366.00 | -0.27% | 312,554 |
| Jan 28, 2026 | 369.00 | 370.00 | 363.00 | 367.00 | 367.00 | -0.27% | 259,274 |
| Jan 27, 2026 | 369.00 | 372.00 | 364.00 | 368.00 | 368.00 | 1.10% | 214,571 |
| Jan 26, 2026 | 364.00 | 366.00 | 359.00 | 364.00 | 364.00 | 0.55% | 295,351 |
| Jan 23, 2026 | 359.00 | 364.00 | 359.00 | 362.00 | 362.00 | 1.12% | 287,774 |
| Jan 22, 2026 | 360.00 | 364.00 | 357.00 | 358.00 | 358.00 | -0.56% | 194,554 |
| Jan 21, 2026 | 364.00 | 364.00 | 357.00 | 360.00 | 360.00 | -1.10% | 234,048 |
| Jan 20, 2026 | 359.00 | 365.00 | 356.00 | 364.00 | 364.00 | 1.39% | 437,386 |
| Jan 19, 2026 | 361.00 | 361.00 | 356.00 | 359.00 | 359.00 | -0.55% | 333,975 |
| Jan 16, 2026 | 368.00 | 369.00 | 360.00 | 361.00 | 361.00 | -1.37% | 259,907 |
| Jan 15, 2026 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | - | 112,481 |
| Jan 14, 2026 | 367.00 | 381.00 | 364.00 | 366.00 | 366.00 | - | 199,648 |
| Jan 13, 2026 | 370.00 | 372.00 | 360.00 | 366.00 | 366.00 | -1.08% | 499,153 |
| Jan 12, 2026 | 371.00 | 377.00 | 367.00 | 370.00 | 370.00 | - | 270,201 |
| Jan 9, 2026 | 367.00 | 373.00 | 366.00 | 370.00 | 370.00 | 0.27% | 173,691 |
| Jan 8, 2026 | 371.00 | 378.00 | 367.00 | 369.00 | 369.00 | -1.34% | 663,107 |
| Jan 7, 2026 | 375.00 | 378.00 | 370.00 | 374.00 | 374.00 | -0.27% | 164,091 |
| Jan 6, 2026 | 375.00 | 387.00 | 374.00 | 375.00 | 375.00 | - | 189,531 |
| Jan 5, 2026 | 383.00 | 383.00 | 373.00 | 375.00 | 375.00 | 0.81% | 200,885 |
| Jan 2, 2026 | 375.00 | 376.00 | 370.00 | 372.00 | 372.00 | -0.53% | 287,289 |
| Dec 30, 2025 | 377.00 | 382.00 | 373.00 | 374.00 | 374.00 | -0.80% | 115,774 |
| Dec 29, 2025 | 380.00 | 380.00 | 375.00 | 377.00 | 377.00 | -0.53% | 86,443 |
| Dec 26, 2025 | 387.00 | 392.00 | 379.00 | 379.00 | 379.00 | -2.57% | 278,174 |
| Dec 24, 2025 | 387.00 | 394.00 | 385.00 | 389.00 | 389.00 | - | 238,507 |
| Dec 23, 2025 | 388.00 | 394.00 | 387.00 | 389.00 | 389.00 | -1.27% | 135,253 |
| Dec 22, 2025 | 391.00 | 394.00 | 384.00 | 394.00 | 394.00 | 1.55% | 190,493 |
| Dec 19, 2025 | 390.00 | 394.00 | 385.00 | 388.00 | 388.00 | 0.26% | 140,874 |
| Dec 18, 2025 | 401.00 | 401.00 | 386.00 | 387.00 | 387.00 | -2.52% | 182,334 |
| Dec 17, 2025 | 393.00 | 400.00 | 386.00 | 397.00 | 397.00 | 0.51% | 149,275 |
| Dec 16, 2025 | 400.00 | 406.00 | 393.00 | 395.00 | 395.00 | -1.25% | 122,244 |
| Dec 15, 2025 | 390.00 | 402.00 | 388.00 | 400.00 | 400.00 | 1.52% | 209,959 |
| Dec 12, 2025 | 398.00 | 398.00 | 391.00 | 394.00 | 394.00 | 0.25% | 142,747 |
| Dec 11, 2025 | 382.00 | 400.00 | 382.00 | 393.00 | 393.00 | 3.15% | 211,335 |
| Dec 10, 2025 | 388.00 | 391.00 | 381.00 | 381.00 | 381.00 | -1.80% | 188,762 |
| Dec 9, 2025 | 399.00 | 399.00 | 388.00 | 388.00 | 388.00 | -3.24% | 384,297 |
| Dec 8, 2025 | 404.00 | 409.00 | 401.00 | 401.00 | 401.00 | -1.47% | 91,898 |
| Dec 5, 2025 | 412.00 | 413.00 | 395.00 | 407.00 | 407.00 | -1.21% | 246,980 |
| Dec 4, 2025 | 419.00 | 420.00 | 407.00 | 412.00 | 412.00 | -1.90% | 242,101 |
| Dec 3, 2025 | 417.00 | 426.00 | 406.00 | 420.00 | 420.00 | 0.72% | 637,296 |
| Dec 2, 2025 | 416.00 | 422.00 | 412.00 | 417.00 | 417.00 | 0.72% | 483,723 |
| Dec 1, 2025 | 391.00 | 419.00 | 391.00 | 414.00 | 414.00 | 6.15% | 1,099,809 |
| Nov 28, 2025 | 391.00 | 395.00 | 388.00 | 390.00 | 390.00 | -0.26% | 155,864 |
| Nov 27, 2025 | 391.00 | 396.00 | 383.00 | 391.00 | 391.00 | - | 212,328 |
| Nov 26, 2025 | 383.00 | 395.00 | 381.00 | 391.00 | 391.00 | 1.82% | 380,080 |
| Nov 25, 2025 | 382.00 | 386.00 | 379.00 | 384.00 | 384.00 | 0.79% | 341,667 |
| Nov 24, 2025 | 376.00 | 383.00 | 374.00 | 381.00 | 381.00 | 1.33% | 297,169 |
| Nov 21, 2025 | 369.00 | 384.00 | 360.00 | 376.00 | 376.00 | 0.80% | 418,248 |
| Nov 20, 2025 | 357.00 | 374.00 | 357.00 | 373.00 | 373.00 | 4.48% | 327,325 |
| Nov 19, 2025 | 360.00 | 366.00 | 355.00 | 357.00 | 357.00 | -1.65% | 285,053 |
| Nov 18, 2025 | 368.00 | 371.00 | 360.00 | 363.00 | 363.00 | -2.42% | 285,588 |
| Nov 17, 2025 | 376.00 | 380.00 | 369.00 | 372.00 | 372.00 | -0.80% | 149,292 |
| Nov 14, 2025 | 392.00 | 392.00 | 359.00 | 375.00 | 375.00 | -4.34% | 738,267 |
| Nov 13, 2025 | 389.00 | 400.00 | 383.00 | 392.00 | 392.00 | 0.77% | 247,486 |
| Nov 12, 2025 | 367.00 | 403.00 | 367.00 | 389.00 | 389.00 | 5.99% | 1,189,873 |
| Nov 11, 2025 | 378.00 | 378.00 | 366.00 | 367.00 | 367.00 | -2.39% | 367,684 |
| Nov 10, 2025 | 371.00 | 376.00 | 367.00 | 376.00 | 376.00 | 1.35% | 443,511 |
| Nov 7, 2025 | 372.00 | 376.00 | 365.00 | 371.00 | 371.00 | - | 356,034 |
| Nov 6, 2025 | 365.00 | 373.00 | 365.00 | 371.00 | 371.00 | 0.82% | 195,510 |
| Nov 5, 2025 | 366.00 | 373.00 | 354.00 | 368.00 | 368.00 | 0.27% | 423,290 |
| Nov 4, 2025 | 362.00 | 372.00 | 357.00 | 367.00 | 367.00 | 1.10% | 653,459 |
| Nov 3, 2025 | 367.00 | 371.00 | 362.00 | 363.00 | 363.00 | -0.82% | 275,675 |
| Oct 31, 2025 | 374.00 | 376.00 | 362.00 | 366.00 | 366.00 | -2.14% | 730,906 |
| Oct 30, 2025 | 387.00 | 387.00 | 371.00 | 374.00 | 374.00 | -3.36% | 708,053 |
| Oct 29, 2025 | 393.00 | 393.00 | 383.00 | 387.00 | 387.00 | -1.02% | 389,498 |
| Oct 28, 2025 | 390.00 | 393.00 | 389.00 | 391.00 | 391.00 | 0.26% | 142,122 |
| Oct 27, 2025 | 392.00 | 394.00 | 388.00 | 390.00 | 390.00 | -0.51% | 385,924 |
| Oct 24, 2025 | 394.00 | 395.00 | 391.00 | 392.00 | 392.00 | -0.25% | 334,748 |
| Oct 23, 2025 | 398.00 | 403.00 | 392.00 | 393.00 | 393.00 | 0.26% | 455,066 |
| Oct 22, 2025 | 389.00 | 393.00 | 387.00 | 392.00 | 392.00 | 0.77% | 542,204 |
| Oct 21, 2025 | 390.00 | 393.00 | 387.00 | 389.00 | 389.00 | -0.26% | 439,215 |
| Oct 20, 2025 | 394.00 | 395.00 | 388.00 | 390.00 | 390.00 | -1.02% | 261,135 |
| Oct 17, 2025 | 397.00 | 397.00 | 393.00 | 394.00 | 394.00 | -0.76% | 213,702 |
| Oct 16, 2025 | 396.00 | 399.00 | 394.00 | 397.00 | 397.00 | 0.25% | 344,062 |
| Oct 15, 2025 | 395.00 | 401.00 | 395.00 | 396.00 | 396.00 | 0.25% | 290,039 |
| Oct 14, 2025 | 406.00 | 446.00 | 394.00 | 395.00 | 395.00 | -0.25% | 3,064,563 |
| Oct 13, 2025 | 398.00 | 398.00 | 390.00 | 396.00 | 396.00 | -0.75% | 1,335,540 |
| Oct 10, 2025 | 402.00 | 410.00 | 396.00 | 399.00 | 399.00 | -0.75% | 228,726 |