JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,095.00 | 4,170.00 | 4,095.00 | 4,170.00 | 4,118.90 | 73,419 |
| 2024-04-26 | 4,100.00 | 4,125.00 | 4,065.00 | 4,075.00 | 4,025.06 | 62,836 |
| 2024-04-25 | 4,085.00 | 4,140.00 | 4,085.00 | 4,100.00 | 4,049.75 | 27,883 |
| 2024-04-24 | 4,045.00 | 4,140.00 | 4,040.00 | 4,120.00 | 4,069.51 | 83,447 |
| 2024-04-23 | 4,055.00 | 4,100.00 | 4,025.00 | 4,030.00 | 3,980.61 | 83,424 |
| 2024-04-22 | 4,140.00 | 4,140.00 | 4,030.00 | 4,060.00 | 4,010.25 | 102,622 |
| 2024-04-19 | 4,155.00 | 4,330.00 | 4,030.00 | 4,185.00 | 4,133.71 | 408,716 |
| 2024-04-18 | 4,000.00 | 4,170.00 | 3,980.00 | 4,130.00 | 4,079.39 | 130,002 |
| 2024-04-17 | 4,025.00 | 4,080.00 | 4,015.00 | 4,020.00 | 3,970.74 | 103,637 |
| 2024-04-16 | 4,105.00 | 4,150.00 | 4,005.00 | 4,015.00 | 3,965.80 | 184,490 |
| 2024-04-15 | 4,135.00 | 4,595.00 | 4,085.00 | 4,155.00 | 4,104.08 | 983,213 |
| 2024-04-12 | 4,030.00 | 4,120.00 | 4,015.00 | 4,070.00 | 4,020.12 | 59,196 |
| 2024-04-11 | 4,040.00 | 4,085.00 | 4,000.00 | 4,030.00 | 3,980.61 | 71,082 |
| 2024-04-09 | 4,070.00 | 4,150.00 | 4,070.00 | 4,090.00 | 4,039.88 | 32,292 |
| 2024-04-08 | 4,105.00 | 4,160.00 | 4,040.00 | 4,085.00 | 4,034.94 | 68,084 |
| 2024-04-05 | 4,180.00 | 4,180.00 | 4,060.00 | 4,100.00 | 4,049.75 | 63,264 |
| 2024-04-04 | 4,215.00 | 4,270.00 | 4,125.00 | 4,135.00 | 4,084.33 | 69,926 |
| 2024-04-03 | 4,225.00 | 4,275.00 | 4,200.00 | 4,205.00 | 4,153.47 | 63,169 |
| 2024-04-02 | 4,410.00 | 4,410.00 | 4,225.00 | 4,225.00 | 4,173.22 | 112,691 |
| 2024-04-01 | 4,375.00 | 4,410.00 | 4,340.00 | 4,385.00 | 4,331.26 | 65,477 |
| 2024-03-29 | 4,445.00 | 4,460.00 | 4,375.00 | 4,375.00 | 4,321.38 | 71,833 |
| 2024-03-28 | 4,390.00 | 4,460.00 | 4,370.00 | 4,405.00 | 4,351.02 | 90,944 |
| 2024-03-27 | 4,420.00 | 4,495.00 | 4,400.00 | 4,405.00 | 4,351.02 | 85,420 |
| 2024-03-26 | 4,440.00 | 4,480.00 | 4,420.00 | 4,430.00 | 4,375.71 | 53,737 |
| 2024-03-25 | 4,405.00 | 4,470.00 | 4,390.00 | 4,440.00 | 4,385.59 | 78,845 |
| 2024-03-22 | 4,405.00 | 4,415.00 | 4,360.00 | 4,410.00 | 4,355.96 | 59,591 |
| 2024-03-21 | 4,330.00 | 4,420.00 | 4,325.00 | 4,395.00 | 4,341.14 | 77,958 |
| 2024-03-20 | 4,335.00 | 4,375.00 | 4,310.00 | 4,315.00 | 4,262.12 | 87,928 |
| 2024-03-19 | 4,410.00 | 4,415.00 | 4,325.00 | 4,335.00 | 4,281.88 | 104,085 |
| 2024-03-18 | 4,410.00 | 4,450.00 | 4,400.00 | 4,410.00 | 4,355.96 | 123,070 |
| 2024-03-15 | 4,560.00 | 4,560.00 | 4,410.00 | 4,410.00 | 4,355.96 | 199,757 |
| 2024-03-14 | 4,650.00 | 4,675.00 | 4,540.00 | 4,555.00 | 4,499.18 | 151,518 |
| 2024-03-13 | 4,565.00 | 4,660.00 | 4,550.00 | 4,650.00 | 4,593.01 | 122,575 |
| 2024-03-12 | 4,580.00 | 4,595.00 | 4,530.00 | 4,540.00 | 4,484.36 | 132,084 |
| 2024-03-11 | 4,625.00 | 4,625.00 | 4,525.00 | 4,535.00 | 4,479.42 | 144,184 |
| 2024-03-08 | 4,650.00 | 4,750.00 | 4,580.00 | 4,580.00 | 4,523.87 | 163,331 |
| 2024-03-07 | 4,755.00 | 4,785.00 | 4,620.00 | 4,625.00 | 4,568.32 | 184,829 |
| 2024-03-06 | 4,870.00 | 4,875.00 | 4,715.00 | 4,750.00 | 4,691.79 | 327,567 |
| 2024-03-05 | 4,895.00 | 5,110.00 | 4,895.00 | 4,915.00 | 4,854.77 | 626,378 |
| 2024-03-04 | 5,000.00 | 5,060.00 | 4,860.00 | 4,895.00 | 4,835.01 | 475,296 |
| 2024-02-29 | 4,780.00 | 4,940.00 | 4,745.00 | 4,750.00 | 4,691.79 | 338,560 |
| 2024-02-28 | 4,650.00 | 4,775.00 | 4,650.00 | 4,670.00 | 4,612.77 | 123,721 |
| 2024-02-27 | 4,740.00 | 4,770.00 | 4,635.00 | 4,660.00 | 4,602.89 | 260,885 |
| 2024-02-26 | 4,835.00 | 4,885.00 | 4,735.00 | 4,735.00 | 4,676.97 | 209,119 |
| 2024-02-23 | 4,980.00 | 5,320.00 | 4,810.00 | 4,830.00 | 4,770.81 | 2,992,304 |
| 2024-02-22 | 4,900.00 | 4,965.00 | 4,810.00 | 4,840.00 | 4,780.69 | 209,206 |
| 2024-02-21 | 4,810.00 | 4,845.00 | 4,730.00 | 4,740.00 | 4,681.91 | 117,786 |
| 2024-02-20 | 4,880.00 | 4,940.00 | 4,840.00 | 4,860.00 | 4,800.44 | 115,799 |
| 2024-02-19 | 4,865.00 | 4,925.00 | 4,850.00 | 4,875.00 | 4,815.26 | 139,692 |
| 2024-02-16 | 4,880.00 | 4,905.00 | 4,830.00 | 4,860.00 | 4,800.44 | 96,917 |
| 2024-02-15 | 4,865.00 | 4,930.00 | 4,835.00 | 4,860.00 | 4,800.44 | 165,943 |
| 2024-02-14 | 4,805.00 | 4,870.00 | 4,790.00 | 4,855.00 | 4,795.50 | 125,670 |
| 2024-02-13 | 4,650.00 | 4,895.00 | 4,635.00 | 4,825.00 | 4,765.87 | 289,518 |
| 2024-02-08 | 4,550.00 | 4,630.00 | 4,550.00 | 4,610.00 | 4,553.50 | 70,299 |
| 2024-02-07 | 4,560.00 | 4,595.00 | 4,530.00 | 4,565.00 | 4,509.06 | 45,157 |
| 2024-02-06 | 4,570.00 | 4,605.00 | 4,530.00 | 4,530.00 | 4,474.49 | 61,470 |
| 2024-02-05 | 4,615.00 | 4,620.00 | 4,535.00 | 4,565.00 | 4,509.06 | 48,092 |
| 2024-02-02 | 4,590.00 | 4,640.00 | 4,550.00 | 4,585.00 | 4,528.81 | 104,986 |
| 2024-02-01 | 4,720.00 | 4,800.00 | 4,535.00 | 4,540.00 | 4,484.36 | 284,937 |
| 2024-01-31 | 4,925.00 | 4,950.00 | 4,720.00 | 4,740.00 | 4,681.91 | 272,349 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.