S-CHEM Co.,Ltd. (KOSDAQ:475660)
South Korea
· Delayed Price · Currency is KRW 6,360.00
-40.00 (-0.63%)
At close: Dec 5, 2025
S-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 6,070.00 | 6,190.00 | 5,810.00 | 5,870.00 | 5,870.00 | -3.29% | 33,401 |
| Nov 28, 2025 | 5,970.00 | 6,130.00 | 5,880.00 | 6,070.00 | 6,070.00 | 1.68% | 26,266 |
| Nov 27, 2025 | 5,970.00 | 6,090.00 | 5,870.00 | 5,970.00 | 5,970.00 | - | 21,169 |
| Nov 26, 2025 | 5,700.00 | 6,060.00 | 5,620.00 | 5,970.00 | 5,970.00 | 3.83% | 42,071 |
| Nov 25, 2025 | 5,650.00 | 5,980.00 | 5,520.00 | 5,750.00 | 5,750.00 | 0.88% | 25,844 |
| Nov 24, 2025 | 5,860.00 | 5,870.00 | 5,600.00 | 5,700.00 | 5,700.00 | -2.73% | 39,357 |
| Nov 21, 2025 | 6,300.00 | 6,300.00 | 5,850.00 | 5,860.00 | 5,860.00 | -8.29% | 47,277 |
| Nov 20, 2025 | 6,120.00 | 6,430.00 | 6,100.00 | 6,390.00 | 6,390.00 | 4.41% | 30,711 |
| Nov 19, 2025 | 6,280.00 | 6,390.00 | 6,120.00 | 6,120.00 | 6,120.00 | -2.55% | 38,633 |
| Nov 18, 2025 | 6,310.00 | 6,340.00 | 6,120.00 | 6,280.00 | 6,280.00 | -0.48% | 42,746 |
| Nov 17, 2025 | 6,600.00 | 6,600.00 | 6,200.00 | 6,310.00 | 6,310.00 | -4.68% | 40,705 |
| Nov 14, 2025 | 6,560.00 | 6,690.00 | 6,380.00 | 6,620.00 | 6,620.00 | -0.45% | 31,752 |
| Nov 13, 2025 | 6,590.00 | 6,680.00 | 6,460.00 | 6,650.00 | 6,650.00 | 0.91% | 15,777 |
| Nov 12, 2025 | 6,070.00 | 6,670.00 | 6,050.00 | 6,590.00 | 6,590.00 | 8.57% | 86,154 |
| Nov 11, 2025 | 5,960.00 | 6,550.00 | 5,960.00 | 6,070.00 | 6,070.00 | 2.02% | 65,051 |
| Nov 10, 2025 | 5,800.00 | 6,010.00 | 5,710.00 | 5,950.00 | 5,950.00 | 2.59% | 16,140 |
| Nov 7, 2025 | 5,950.00 | 5,950.00 | 5,610.00 | 5,800.00 | 5,800.00 | -2.36% | 22,165 |
| Nov 6, 2025 | 5,790.00 | 5,990.00 | 5,690.00 | 5,940.00 | 5,940.00 | 1.71% | 18,355 |
| Nov 5, 2025 | 5,880.00 | 5,910.00 | 5,600.00 | 5,840.00 | 5,840.00 | -0.34% | 38,190 |
| Nov 4, 2025 | 5,990.00 | 5,990.00 | 5,850.00 | 5,860.00 | 5,860.00 | -2.17% | 28,351 |
| Nov 3, 2025 | 6,340.00 | 6,350.00 | 5,990.00 | 5,990.00 | 5,990.00 | -5.22% | 61,776 |
| Oct 31, 2025 | 6,200.00 | 6,640.00 | 6,170.00 | 6,320.00 | 6,320.00 | 2.43% | 55,124 |
| Oct 30, 2025 | 6,440.00 | 6,440.00 | 6,090.00 | 6,170.00 | 6,170.00 | -4.19% | 53,488 |
| Oct 29, 2025 | 6,340.00 | 6,490.00 | 6,300.00 | 6,440.00 | 6,440.00 | 1.58% | 26,562 |
| Oct 28, 2025 | 6,390.00 | 6,600.00 | 6,280.00 | 6,340.00 | 6,340.00 | -1.09% | 23,948 |
| Oct 27, 2025 | 6,410.00 | 6,630.00 | 6,350.00 | 6,410.00 | 6,410.00 | -0.47% | 35,982 |
| Oct 24, 2025 | 6,850.00 | 6,850.00 | 6,440.00 | 6,440.00 | 6,440.00 | -3.16% | 24,345 |
| Oct 23, 2025 | 6,650.00 | 6,700.00 | 6,360.00 | 6,650.00 | 6,650.00 | - | 44,110 |
| Oct 22, 2025 | 6,540.00 | 6,670.00 | 6,340.00 | 6,650.00 | 6,650.00 | 1.68% | 54,866 |
| Oct 21, 2025 | 6,560.00 | 6,840.00 | 6,510.00 | 6,540.00 | 6,540.00 | -1.21% | 33,941 |
| Oct 20, 2025 | 6,740.00 | 6,790.00 | 6,270.00 | 6,620.00 | 6,620.00 | -1.93% | 75,517 |
| Oct 17, 2025 | 6,970.00 | 7,100.00 | 6,650.00 | 6,750.00 | 6,750.00 | -3.85% | 128,288 |
| Oct 16, 2025 | 7,150.00 | 7,250.00 | 7,010.00 | 7,020.00 | 7,020.00 | -1.82% | 46,140 |
| Oct 15, 2025 | 7,310.00 | 7,530.00 | 7,090.00 | 7,150.00 | 7,150.00 | -2.19% | 42,288 |
| Oct 14, 2025 | 7,290.00 | 7,750.00 | 7,110.00 | 7,310.00 | 7,310.00 | -1.88% | 74,842 |
| Oct 13, 2025 | 7,400.00 | 7,530.00 | 7,120.00 | 7,450.00 | 7,450.00 | - | 70,679 |
| Oct 10, 2025 | 7,600.00 | 7,920.00 | 7,190.00 | 7,450.00 | 7,450.00 | -1.97% | 52,946 |
| Oct 2, 2025 | 7,580.00 | 7,770.00 | 7,000.00 | 7,600.00 | 7,600.00 | - | 247,093 |
| Oct 1, 2025 | 8,100.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.43% | 54,526 |
| Sep 30, 2025 | 8,020.00 | 8,160.00 | 7,750.00 | 7,870.00 | 7,870.00 | -1.75% | 65,626 |
| Sep 29, 2025 | 7,870.00 | 8,500.00 | 7,870.00 | 8,010.00 | 8,010.00 | 5.12% | 162,749 |
| Sep 26, 2025 | 8,130.00 | 8,130.00 | 7,490.00 | 7,620.00 | 7,620.00 | -6.16% | 112,904 |
| Sep 25, 2025 | 8,290.00 | 8,350.00 | 7,960.00 | 8,120.00 | 8,120.00 | -2.05% | 44,025 |
| Sep 24, 2025 | 7,900.00 | 8,330.00 | 7,800.00 | 8,290.00 | 8,290.00 | 4.28% | 122,242 |
| Sep 23, 2025 | 7,810.00 | 7,960.00 | 7,540.00 | 7,950.00 | 7,950.00 | 1.40% | 87,839 |
| Sep 22, 2025 | 7,470.00 | 8,200.00 | 7,470.00 | 7,840.00 | 7,840.00 | 5.09% | 188,125 |