SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea
· Delayed Price · Currency is KRW 407.00
-5.00 (-1.21%)
At close: Dec 5, 2025
SH Energy & Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 412.00 | 413.00 | 395.00 | 407.00 | 407.00 | -1.21% | 246,924 |
| 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% | 628,597 |
| Dec 2, 2025 | 416.00 | 422.00 | 412.00 | 417.00 | 417.00 | 0.72% | 483,686 |
| Dec 1, 2025 | 391.00 | 419.00 | 391.00 | 414.00 | 414.00 | 6.15% | 1,085,318 |
| 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 | - | 212,326 |
| Nov 26, 2025 | 383.00 | 395.00 | 381.00 | 391.00 | 391.00 | 1.82% | 379,939 |
| 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% | 416,644 |
| Nov 20, 2025 | 357.00 | 374.00 | 357.00 | 373.00 | 373.00 | 4.48% | 324,290 |
| 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 |
| Oct 2, 2025 | 407.00 | 407.00 | 398.00 | 402.00 | 402.00 | 0.50% | 237,500 |
| Oct 1, 2025 | 390.00 | 402.00 | 390.00 | 400.00 | 400.00 | 1.52% | 447,388 |
| Sep 30, 2025 | 402.00 | 405.00 | 394.00 | 394.00 | 394.00 | -1.75% | 421,415 |
| Sep 29, 2025 | 400.00 | 406.00 | 398.00 | 401.00 | 401.00 | 0.25% | 224,631 |
| Sep 26, 2025 | 403.00 | 406.00 | 399.00 | 400.00 | 400.00 | -0.74% | 437,150 |
| Sep 25, 2025 | 416.00 | 416.00 | 402.00 | 403.00 | 403.00 | -3.13% | 948,815 |
| Sep 24, 2025 | 419.00 | 424.00 | 415.00 | 416.00 | 416.00 | -1.42% | 251,139 |
| Sep 23, 2025 | 424.00 | 424.00 | 418.00 | 422.00 | 422.00 | -0.47% | 205,480 |
| Sep 22, 2025 | 428.00 | 429.00 | 421.00 | 424.00 | 424.00 | -0.70% | 298,153 |
| Sep 19, 2025 | 432.00 | 437.00 | 425.00 | 427.00 | 427.00 | -1.16% | 318,284 |
| Sep 18, 2025 | 427.00 | 432.00 | 427.00 | 432.00 | 432.00 | 0.70% | 242,375 |
| Sep 17, 2025 | 433.00 | 436.00 | 426.00 | 429.00 | 429.00 | 0.47% | 295,659 |
| Sep 16, 2025 | 433.00 | 433.00 | 426.00 | 427.00 | 427.00 | -0.93% | 220,943 |
| Sep 15, 2025 | 436.00 | 436.00 | 429.00 | 431.00 | 431.00 | -0.69% | 146,433 |
| Sep 12, 2025 | 434.00 | 436.00 | 433.00 | 434.00 | 434.00 | - | 88,940 |
| Sep 11, 2025 | 434.00 | 435.00 | 433.00 | 434.00 | 434.00 | - | 79,740 |
| Sep 10, 2025 | 436.00 | 436.00 | 432.00 | 434.00 | 434.00 | 0.23% | 140,041 |
| Sep 9, 2025 | 432.00 | 438.00 | 432.00 | 433.00 | 433.00 | 0.23% | 189,967 |
| Sep 8, 2025 | 439.00 | 440.00 | 428.00 | 432.00 | 432.00 | -1.59% | 400,650 |
| Sep 5, 2025 | 441.00 | 442.00 | 437.00 | 439.00 | 439.00 | 0.23% | 69,687 |
| Sep 4, 2025 | 440.00 | 441.00 | 437.00 | 438.00 | 438.00 | -0.23% | 89,888 |
| Sep 3, 2025 | 440.00 | 440.00 | 436.00 | 439.00 | 439.00 | - | 136,815 |
| Sep 2, 2025 | 436.00 | 440.00 | 435.00 | 439.00 | 439.00 | 0.69% | 81,706 |
| Sep 1, 2025 | 438.00 | 440.00 | 429.00 | 436.00 | 436.00 | -0.46% | 147,278 |
| Aug 29, 2025 | 439.00 | 442.00 | 435.00 | 438.00 | 438.00 | -0.23% | 59,081 |
| Aug 28, 2025 | 439.00 | 441.00 | 436.00 | 439.00 | 439.00 | - | 77,585 |
| Aug 27, 2025 | 441.00 | 441.00 | 437.00 | 439.00 | 439.00 | -0.45% | 47,072 |
| Aug 26, 2025 | 445.00 | 446.00 | 434.00 | 441.00 | 441.00 | -0.90% | 124,521 |
| Aug 25, 2025 | 441.00 | 446.00 | 441.00 | 445.00 | 445.00 | 0.91% | 162,895 |
| Aug 22, 2025 | 440.00 | 446.00 | 439.00 | 441.00 | 441.00 | -0.68% | 66,071 |
| Aug 21, 2025 | 430.00 | 447.00 | 430.00 | 444.00 | 444.00 | 3.74% | 463,656 |
| Aug 20, 2025 | 432.00 | 440.00 | 427.00 | 428.00 | 428.00 | -2.73% | 483,558 |
| Aug 19, 2025 | 443.00 | 450.00 | 439.00 | 440.00 | 440.00 | -1.79% | 303,947 |
| Aug 18, 2025 | 450.00 | 457.00 | 447.00 | 448.00 | 448.00 | -1.32% | 187,019 |
| Aug 14, 2025 | 455.00 | 457.00 | 451.00 | 454.00 | 454.00 | -0.22% | 119,342 |
| Aug 13, 2025 | 452.00 | 456.00 | 451.00 | 455.00 | 455.00 | 0.66% | 296,056 |
| Aug 12, 2025 | 455.00 | 456.00 | 451.00 | 452.00 | 452.00 | -0.66% | 126,628 |
| Aug 11, 2025 | 458.00 | 460.00 | 455.00 | 455.00 | 455.00 | -1.52% | 153,893 |
| Aug 8, 2025 | 463.00 | 480.00 | 458.00 | 462.00 | 462.00 | 0.87% | 216,093 |
| Aug 7, 2025 | 457.00 | 465.00 | 455.00 | 458.00 | 458.00 | -0.43% | 210,368 |
| Aug 6, 2025 | 457.00 | 462.00 | 451.00 | 460.00 | 460.00 | 0.44% | 172,158 |
| Aug 5, 2025 | 451.00 | 460.00 | 451.00 | 458.00 | 458.00 | 0.88% | 160,179 |
| Aug 4, 2025 | 459.00 | 459.00 | 440.00 | 454.00 | 454.00 | -1.09% | 293,578 |
| Aug 1, 2025 | 478.00 | 480.00 | 456.00 | 459.00 | 459.00 | -3.97% | 516,548 |
| Jul 31, 2025 | 477.00 | 482.00 | 466.00 | 478.00 | 478.00 | 1.70% | 466,072 |
| Jul 30, 2025 | 464.00 | 507.00 | 464.00 | 470.00 | 470.00 | 1.51% | 1,062,325 |
| Jul 29, 2025 | 460.00 | 464.00 | 457.00 | 463.00 | 463.00 | 0.65% | 121,219 |
| Jul 28, 2025 | 472.00 | 472.00 | 457.00 | 460.00 | 460.00 | -2.54% | 285,985 |
| Jul 25, 2025 | 474.00 | 478.00 | 467.00 | 472.00 | 472.00 | -0.42% | 228,069 |
| Jul 24, 2025 | 476.00 | 490.00 | 472.00 | 474.00 | 474.00 | -0.42% | 335,443 |
| Jul 23, 2025 | 479.00 | 480.00 | 472.00 | 476.00 | 476.00 | -0.83% | 391,641 |
| Jul 22, 2025 | 475.00 | 482.00 | 472.00 | 480.00 | 480.00 | 1.27% | 310,743 |
| Jul 21, 2025 | 471.00 | 475.00 | 465.00 | 474.00 | 474.00 | 0.64% | 162,763 |
| Jul 18, 2025 | 467.00 | 472.00 | 463.00 | 471.00 | 471.00 | 0.86% | 138,175 |
| Jul 17, 2025 | 471.00 | 472.00 | 465.00 | 467.00 | 467.00 | -1.06% | 204,049 |
| Jul 16, 2025 | 477.00 | 480.00 | 468.00 | 472.00 | 472.00 | -1.05% | 132,762 |
| Jul 15, 2025 | 480.00 | 480.00 | 470.00 | 477.00 | 477.00 | - | 123,674 |
| Jul 14, 2025 | 473.00 | 481.00 | 470.00 | 477.00 | 477.00 | 1.06% | 203,089 |
| Jul 11, 2025 | 479.00 | 482.00 | 467.00 | 472.00 | 472.00 | -1.46% | 287,988 |