Skip to main content
SH Energy & Chemical Co., Ltd. (KRX:002360)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,580.00
-80.00 (-2.19%)
Apr 29, 2026, 7:45 AM KST

SH Energy & Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,660.003,700.003,500.003,580.00--219,258
Apr 27, 20263,660.003,700.003,500.003,580.003,580.00-2.19%216,468
Apr 24, 20263,690.003,730.003,650.003,660.003,660.000.27%193,482
Apr 23, 20263,780.003,840.003,630.003,650.003,650.00-3.44%232,241
Apr 22, 20263,950.003,990.003,760.003,780.003,780.00-4.30%185,873
Apr 21, 20264,070.004,070.003,930.003,950.003,950.00-2.71%174,394
Apr 20, 20264,190.004,190.004,060.004,060.004,060.00-0.98%96,291
Apr 17, 20264,200.004,210.004,040.004,100.004,100.00-2.38%155,390
Apr 16, 20264,370.004,370.004,150.004,200.004,200.00-3.23%205,495
Apr 15, 20264,340.004,410.004,230.004,340.004,340.00-0.46%159,011
Apr 14, 20264,530.004,530.004,310.004,360.004,360.00-3.75%266,828
Apr 13, 20264,280.004,600.004,200.004,530.004,530.007.35%557,693
Apr 10, 20264,100.004,250.004,040.004,220.004,220.003.18%123,022
Apr 9, 20264,110.004,160.004,000.004,090.004,090.00-0.24%150,193
Apr 8, 20264,100.004,100.003,990.004,100.004,100.00-3.30%232,742
Apr 7, 20264,300.004,330.004,150.004,240.004,240.00-2.30%212,479
Apr 6, 20264,330.004,500.004,230.004,340.004,340.000.23%241,750
Apr 3, 20264,200.004,380.004,170.004,330.004,330.003.59%327,658
Apr 2, 20264,190.004,410.004,130.004,180.004,180.00-0.24%610,498
Apr 1, 20264,170.004,190.004,040.004,190.004,190.000.72%180,876
Mar 31, 20264,330.004,340.004,090.004,160.004,160.00-3.93%360,392
Mar 30, 20264,210.004,800.004,070.004,330.004,330.006.91%1,703,401
Mar 27, 20264,220.004,250.003,950.004,050.004,050.00-2.88%349,378
Mar 26, 20264,150.004,320.004,080.004,170.004,170.000.48%483,360
Mar 25, 20264,090.004,310.004,020.004,150.004,150.001.47%429,888
Mar 24, 20264,060.004,110.003,890.004,090.004,090.00-430,370
Mar 23, 20264,140.004,520.004,040.004,090.004,090.000.99%1,362,361
Mar 20, 20264,510.004,590.004,020.004,050.004,050.00-8.78%1,028,543
Mar 19, 20264,050.004,750.004,030.004,440.004,440.0014.73%4,796,882
Mar 18, 20264,030.004,030.003,780.003,870.003,870.00-3.97%310,235
Mar 17, 20263,900.004,030.003,760.004,030.004,030.002.28%357,866
Mar 16, 20264,130.004,150.003,910.003,940.003,940.00-2.96%274,781
Mar 13, 20264,310.004,520.004,040.004,060.004,060.00-4.02%532,166
Mar 12, 20264,470.004,540.004,150.004,230.004,230.000.24%588,956
Mar 11, 20264,240.004,300.004,040.004,220.004,220.00-0.47%585,984
Mar 10, 20264,090.004,450.004,090.004,240.004,240.00-4.93%858,711
Mar 9, 20264,600.005,190.004,410.004,460.004,460.006.19%3,677,870
Mar 6, 20264,800.005,250.004,190.004,200.004,200.00-7.28%1,242,525
Mar 5, 20264,500.005,600.004,000.004,530.004,530.00-17.64%3,827,590
Mar 4, 20264,850.006,050.004,430.005,500.005,500.0014.58%8,132,588
Mar 3, 20264,520.004,830.004,130.004,800.004,800.0029.03%4,109,273
Feb 27, 20263,870.003,870.003,710.003,720.003,720.00-3.88%103,004
Feb 26, 20263,880.003,910.003,730.003,870.003,870.000.26%137,242
Feb 25, 20263,920.003,930.003,820.003,860.003,860.00-1.53%141,803
Feb 24, 20264,000.004,040.003,920.003,920.003,920.00-1.75%114,405
Feb 23, 20263,990.004,170.003,890.003,990.003,990.00-0.50%215,193
Feb 20, 20264,020.004,330.003,990.004,010.004,010.00-0.25%441,110
Feb 19, 20264,240.004,240.003,980.004,020.004,020.00-3.83%408,003
Feb 13, 20263,830.004,640.003,830.004,180.004,180.009.14%994,412
Feb 12, 20263,520.004,260.003,490.003,830.003,830.008.81%844,766
Feb 11, 20263,540.003,550.003,470.003,520.003,520.00-0.28%34,220
Feb 10, 20263,520.003,540.003,500.003,530.003,530.000.57%35,556
Feb 9, 20263,510.003,560.003,490.003,510.003,510.00-0.28%53,177
Feb 6, 20263,530.003,540.003,480.003,520.003,520.00-0.56%50,033
Feb 5, 20263,570.003,590.003,510.003,540.003,540.00-0.84%53,490
Feb 4, 20263,600.003,600.003,510.003,570.003,570.00-0.28%60,816
Feb 3, 20263,580.003,640.003,560.003,580.003,580.00-0.83%37,733
Feb 2, 20263,650.003,660.003,600.003,610.003,610.00-1.10%22,396
Jan 30, 20263,660.003,680.003,620.003,650.003,650.00-0.27%32,320
Jan 29, 20263,680.003,680.003,630.003,660.003,660.00-0.27%31,255
Jan 28, 20263,690.003,700.003,630.003,670.003,670.00-0.27%25,989
Jan 27, 20263,690.003,720.003,640.003,680.003,680.001.10%21,468
Jan 26, 20263,640.003,660.003,590.003,640.003,640.000.55%29,535
Jan 23, 20263,590.003,640.003,590.003,620.003,620.001.12%28,794
Jan 22, 20263,600.003,640.003,570.003,580.003,580.00-0.56%19,455
Jan 21, 20263,640.003,640.003,570.003,600.003,600.00-1.10%23,673
Jan 20, 20263,590.003,650.003,560.003,640.003,640.001.39%43,919
Jan 19, 20263,610.003,610.003,560.003,590.003,590.00-0.55%33,400
Jan 16, 20263,680.003,690.003,600.003,610.003,610.00-1.37%26,117
Jan 15, 20263,680.003,680.003,620.003,660.003,660.00-11,249
Jan 14, 20263,670.003,810.003,640.003,660.003,660.00-20,024
Jan 13, 20263,700.003,720.003,600.003,660.003,660.00-1.08%49,919
Jan 12, 20263,710.003,770.003,670.003,700.003,700.00-27,027
Jan 9, 20263,670.003,730.003,660.003,700.003,700.000.27%17,387
Jan 8, 20263,710.003,780.003,670.003,690.003,690.00-1.34%66,310
Jan 7, 20263,750.003,780.003,700.003,740.003,740.00-0.27%16,415
Jan 6, 20263,750.003,870.003,740.003,750.003,750.00-18,955
Jan 5, 20263,830.003,830.003,730.003,750.003,750.000.81%20,593
Jan 2, 20263,750.003,760.003,700.003,720.003,720.00-0.53%28,728
Dec 30, 20253,770.003,820.003,730.003,740.003,740.00-0.80%11,597
Dec 29, 20253,800.003,800.003,750.003,770.003,770.00-0.53%8,654
Dec 26, 20253,870.003,920.003,790.003,790.003,790.00-2.57%27,865
Dec 24, 20253,870.003,940.003,850.003,890.003,890.00-23,850
Dec 23, 20253,880.003,940.003,870.003,890.003,890.00-1.27%13,628
Dec 22, 20253,910.003,940.003,840.003,940.003,940.001.55%19,058
Dec 19, 20253,900.003,940.003,850.003,880.003,880.000.26%14,087
Dec 18, 20254,010.004,010.003,860.003,870.003,870.00-2.52%18,730
Dec 17, 20253,930.004,000.003,860.003,970.003,970.000.51%14,928
Dec 16, 20254,000.004,060.003,930.003,950.003,950.00-1.25%12,224
Dec 15, 20253,900.004,020.003,880.004,000.004,000.001.52%20,995
Dec 12, 20253,980.003,980.003,910.003,940.003,940.000.25%14,825
Dec 11, 20253,820.004,000.003,820.003,930.003,930.003.15%21,133
Dec 10, 20253,880.003,910.003,810.003,810.003,810.00-1.80%18,931
Dec 9, 20253,990.003,990.003,880.003,880.003,880.00-3.24%38,429
Dec 8, 20254,040.004,090.004,010.004,010.004,010.00-1.47%9,189
Dec 5, 20254,120.004,130.003,950.004,070.004,070.00-1.21%24,698
Dec 4, 20254,190.004,200.004,070.004,120.004,120.00-1.90%24,210
Dec 3, 20254,170.004,260.004,060.004,200.004,200.000.72%63,729
Dec 2, 20254,160.004,220.004,120.004,170.004,170.000.72%48,372
Dec 1, 20253,910.004,190.003,910.004,140.004,140.006.15%109,980