JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,945.00 | 5,080.00 | 4,905.00 | 4,925.00 | 4,864.64 | 338,681 |
| 2024-01-29 | 4,925.00 | 5,060.00 | 4,920.00 | 4,945.00 | 4,884.40 | 258,622 |
| 2024-01-26 | 4,950.00 | 5,030.00 | 4,900.00 | 4,900.00 | 4,839.95 | 656,427 |
| 2024-01-25 | 4,970.00 | 4,975.00 | 4,845.00 | 4,870.00 | 4,810.32 | 245,053 |
| 2024-01-24 | 5,040.00 | 5,060.00 | 4,905.00 | 4,945.00 | 4,884.40 | 314,428 |
| 2024-01-23 | 5,100.00 | 5,180.00 | 4,990.00 | 5,020.00 | 4,958.48 | 285,162 |
| 2024-01-22 | 5,250.00 | 5,250.00 | 5,040.00 | 5,100.00 | 5,037.50 | 295,729 |
| 2024-01-19 | 5,200.00 | 5,430.00 | 5,160.00 | 5,160.00 | 5,096.76 | 1,353,277 |
| 2024-01-18 | 5,070.00 | 5,320.00 | 5,000.00 | 5,250.00 | 5,185.66 | 542,492 |
| 2024-01-17 | 5,110.00 | 5,190.00 | 4,935.00 | 5,080.00 | 5,017.75 | 809,815 |
| 2024-01-16 | 5,120.00 | 5,220.00 | 5,020.00 | 5,040.00 | 4,978.24 | 502,470 |
| 2024-01-15 | 5,180.00 | 5,310.00 | 5,070.00 | 5,190.00 | 5,126.40 | 1,055,905 |
| 2024-01-12 | 5,200.00 | 5,200.00 | 4,980.00 | 5,010.00 | 4,948.60 | 677,494 |
| 2024-01-11 | 5,050.00 | 5,400.00 | 5,010.00 | 5,180.00 | 5,116.52 | 2,465,870 |
| 2024-01-10 | 5,130.00 | 5,160.00 | 4,920.00 | 4,950.00 | 4,889.34 | 398,699 |
| 2024-01-09 | 5,240.00 | 5,320.00 | 5,070.00 | 5,120.00 | 5,057.25 | 1,173,827 |
| 2024-01-08 | 4,940.00 | 5,050.00 | 4,920.00 | 4,980.00 | 4,918.97 | 241,366 |
| 2024-01-05 | 4,890.00 | 5,010.00 | 4,830.00 | 4,940.00 | 4,879.46 | 415,821 |
| 2024-01-04 | 4,820.00 | 5,070.00 | 4,800.00 | 4,895.00 | 4,835.01 | 753,770 |
| 2024-01-03 | 4,800.00 | 4,900.00 | 4,785.00 | 4,830.00 | 4,770.81 | 129,112 |
| 2024-01-02 | 4,865.00 | 4,900.00 | 4,820.00 | 4,875.00 | 4,815.26 | 207,564 |
| 2023-12-28 | 4,725.00 | 4,890.00 | 4,690.00 | 4,865.00 | 4,805.38 | 330,381 |
| 2023-12-27 | 4,680.00 | 4,820.00 | 4,680.00 | 4,725.00 | 4,667.10 | 284,666 |
| 2023-12-26 | 4,800.00 | 4,945.00 | 4,670.00 | 4,680.00 | 4,622.65 | 429,196 |
| 2023-12-22 | 4,925.00 | 4,930.00 | 4,810.00 | 4,825.00 | 4,765.87 | 227,322 |
| 2023-12-21 | 4,845.00 | 4,975.00 | 4,815.00 | 4,885.00 | 4,825.13 | 341,691 |
| 2023-12-20 | 4,790.00 | 4,950.00 | 4,790.00 | 4,840.00 | 4,780.69 | 222,409 |
| 2023-12-19 | 4,865.00 | 4,900.00 | 4,750.00 | 4,775.00 | 4,716.48 | 203,550 |
| 2023-12-18 | 4,870.00 | 4,910.00 | 4,820.00 | 4,860.00 | 4,800.44 | 124,078 |
| 2023-12-15 | 4,820.00 | 5,080.00 | 4,810.00 | 4,830.00 | 4,770.81 | 326,038 |
| 2023-12-14 | 5,000.00 | 5,010.00 | 4,790.00 | 4,800.00 | 4,741.18 | 301,061 |
| 2023-12-13 | 5,040.00 | 5,160.00 | 4,900.00 | 4,930.00 | 4,869.58 | 598,840 |
| 2023-12-12 | 4,975.00 | 5,040.00 | 4,955.00 | 5,020.00 | 4,958.48 | 269,110 |
| 2023-12-11 | 5,070.00 | 5,200.00 | 5,010.00 | 5,010.00 | 4,948.60 | 473,818 |
| 2023-12-08 | 5,150.00 | 5,260.00 | 5,090.00 | 5,100.00 | 5,037.50 | 568,681 |
| 2023-12-07 | 5,320.00 | 5,350.00 | 5,020.00 | 5,110.00 | 5,047.38 | 815,877 |
| 2023-12-06 | 5,350.00 | 5,530.00 | 5,210.00 | 5,390.00 | 5,323.95 | 2,582,182 |
| 2023-12-05 | 5,480.00 | 5,490.00 | 5,080.00 | 5,200.00 | 5,136.27 | 1,806,278 |
| 2023-12-04 | 5,090.00 | 5,460.00 | 5,020.00 | 5,320.00 | 5,254.80 | 4,173,896 |
| 2023-12-01 | 4,910.00 | 5,160.00 | 4,885.00 | 5,010.00 | 4,948.60 | 1,602,789 |
| 2023-11-30 | 4,955.00 | 4,980.00 | 4,865.00 | 4,885.00 | 4,825.13 | 412,049 |
| 2023-11-29 | 4,930.00 | 5,100.00 | 4,910.00 | 4,970.00 | 4,909.09 | 1,100,414 |
| 2023-11-28 | 4,780.00 | 5,170.00 | 4,630.00 | 5,160.00 | 5,096.76 | 2,905,350 |
| 2023-11-27 | 4,715.00 | 4,950.00 | 4,655.00 | 4,730.00 | 4,672.03 | 561,972 |
| 2023-11-24 | 4,830.00 | 5,090.00 | 4,760.00 | 4,780.00 | 4,721.42 | 1,489,936 |
| 2023-11-23 | 4,900.00 | 4,955.00 | 4,730.00 | 4,760.00 | 4,701.67 | 519,202 |
| 2023-11-22 | 5,040.00 | 5,320.00 | 4,860.00 | 4,895.00 | 4,835.01 | 2,216,397 |
| 2023-11-21 | 4,830.00 | 5,120.00 | 4,810.00 | 5,000.00 | 4,938.73 | 1,764,185 |
| 2023-11-20 | 4,760.00 | 4,860.00 | 4,750.00 | 4,755.00 | 4,696.73 | 323,921 |
| 2023-11-17 | 4,915.00 | 4,970.00 | 4,710.00 | 4,760.00 | 4,701.67 | 573,260 |
| 2023-11-16 | 5,140.00 | 5,240.00 | 4,935.00 | 4,980.00 | 4,918.97 | 1,322,421 |
| 2023-11-15 | 5,030.00 | 5,120.00 | 4,995.00 | 5,000.00 | 4,938.73 | 1,076,795 |
| 2023-11-14 | 4,890.00 | 5,280.00 | 4,870.00 | 5,080.00 | 5,017.75 | 2,578,462 |
| 2023-11-13 | 4,790.00 | 5,470.00 | 4,785.00 | 4,970.00 | 4,909.09 | 12,683,030 |
| 2023-11-10 | 4,250.00 | 4,995.00 | 4,200.00 | 4,620.00 | 4,563.38 | 13,265,310 |
| 2023-11-09 | 4,345.00 | 4,450.00 | 4,300.00 | 4,300.00 | 4,247.30 | 446,053 |
| 2023-11-08 | 4,420.00 | 4,625.00 | 4,355.00 | 4,355.00 | 4,301.63 | 698,193 |
| 2023-11-07 | 4,650.00 | 4,680.00 | 4,450.00 | 4,495.00 | 4,439.91 | 681,053 |
| 2023-11-06 | 4,645.00 | 4,895.00 | 4,515.00 | 4,715.00 | 4,657.22 | 2,063,287 |
| 2023-11-03 | 4,670.00 | 4,895.00 | 4,595.00 | 4,610.00 | 4,553.50 | 3,283,973 |
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.