See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%
← 033320.KQ stock page

JCH Systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,720.003,740.003,680.003,715.003,669.4732,594
2024-07-253,850.003,850.003,710.003,720.003,674.4163,788
2024-07-243,805.003,905.003,800.003,865.003,817.6366,278
2024-07-233,785.003,860.003,765.003,800.003,753.4355,027
2024-07-223,810.003,860.003,755.003,785.003,738.6256,735
2024-07-193,790.003,800.003,720.003,800.003,753.4331,134
2024-07-183,840.003,840.003,775.003,790.003,743.5526,560
2024-07-173,820.003,895.003,820.003,840.003,792.9446,802
2024-07-163,885.003,885.003,805.003,815.003,768.2546,861
2024-07-153,930.003,945.003,855.003,885.003,837.39115,165
2024-07-123,690.003,840.003,690.003,830.003,783.0638,355
2024-07-113,710.003,755.003,700.003,715.003,669.4739,049
2024-07-103,720.003,745.003,685.003,720.003,674.4112,711
2024-07-093,710.003,730.003,680.003,720.003,674.4123,006
2024-07-083,630.003,715.003,600.003,710.003,664.5345,845
2024-07-053,620.003,675.003,605.003,630.003,585.5125,280
2024-07-043,640.003,675.003,630.003,635.003,590.4541,291
2024-07-033,700.003,720.003,635.003,670.003,625.0248,898
2024-07-023,780.003,835.003,675.003,705.003,659.6061,209
2024-07-013,835.003,850.003,770.003,800.003,753.4351,943
2024-06-283,840.003,875.003,810.003,840.003,792.9426,365
2024-06-273,865.003,880.003,795.003,845.003,797.8840,717
2024-06-263,865.003,900.003,845.003,850.003,802.8238,884
2024-06-253,835.003,915.003,830.003,910.003,862.0833,381
2024-06-243,965.003,970.003,805.003,870.003,822.5772,078
2024-06-214,035.004,035.003,930.003,945.003,896.6546,345
2024-06-203,995.004,055.003,995.004,010.003,960.8634,458
2024-06-193,985.004,025.003,930.004,020.003,970.7450,223
2024-06-184,000.004,015.003,960.004,000.003,950.9834,038
2024-06-174,035.004,085.003,960.003,990.003,941.1085,506
2024-06-144,115.004,130.004,040.004,055.004,005.3170,693
2024-06-134,100.004,210.004,090.004,140.004,089.2678,951
2024-06-124,095.004,120.004,070.004,075.004,025.0645,483
2024-06-114,105.004,130.004,075.004,075.004,025.0661,409
2024-06-104,085.004,135.004,075.004,105.004,054.6960,227
2024-06-074,130.004,155.004,100.004,110.004,059.6371,046
2024-06-054,165.004,200.004,105.004,135.004,084.3366,356
2024-06-044,150.004,205.004,125.004,155.004,104.0886,846
2024-06-034,120.004,210.004,110.004,195.004,143.5973,757
2024-05-314,090.004,335.004,090.004,125.004,074.45163,332
2024-05-304,155.004,210.004,090.004,115.004,064.57125,670
2024-05-294,295.004,360.004,175.004,190.004,138.65195,988
2024-05-284,165.004,315.004,165.004,245.004,192.98117,781
2024-05-274,255.004,275.004,195.004,205.004,153.4783,132
2024-05-244,325.004,335.004,230.004,260.004,207.7970,361
2024-05-234,415.004,530.004,310.004,310.004,257.18410,027
2024-05-224,350.004,415.004,305.004,330.004,276.94129,864
2024-05-214,270.004,540.004,270.004,330.004,276.94387,353
2024-05-204,295.004,355.004,260.004,270.004,217.6798,878
2024-05-174,300.004,300.004,210.004,295.004,242.3765,357
2024-05-164,180.004,340.004,170.004,270.004,217.67172,305
2024-05-144,080.004,170.004,080.004,170.004,118.9037,830
2024-05-134,155.004,155.004,065.004,095.004,044.8246,868
2024-05-104,205.004,205.004,140.004,155.004,104.0834,768
2024-05-094,250.004,265.004,165.004,165.004,113.9651,719
2024-05-084,205.004,255.004,205.004,250.004,197.9231,799
2024-05-074,160.004,240.004,160.004,220.004,168.2864,564
2024-05-034,210.004,250.004,155.004,155.004,104.0867,089
2024-05-024,170.004,255.004,165.004,210.004,158.4183,454
2024-04-304,130.004,315.004,130.004,185.004,133.71138,457
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2022-12-28110.0000 KRW
2021-12-29110.0000 KRW
2020-12-2970.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.