JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,360.00 | 5,020.00 | 4,315.00 | 4,645.00 | 4,588.08 | 12,345,280 |
| 2023-11-01 | 4,070.00 | 4,455.00 | 4,055.00 | 4,280.00 | 4,227.55 | 1,678,570 |
| 2023-10-31 | 4,275.00 | 4,390.00 | 4,020.00 | 4,035.00 | 3,985.55 | 990,698 |
| 2023-10-30 | 4,375.00 | 4,495.00 | 4,095.00 | 4,365.00 | 4,311.51 | 3,062,025 |
| 2023-10-27 | 4,365.00 | 4,390.00 | 4,100.00 | 4,195.00 | 4,143.59 | 1,277,028 |
| 2023-10-26 | 4,795.00 | 4,860.00 | 4,325.00 | 4,365.00 | 4,311.51 | 1,382,128 |
| 2023-10-25 | 5,100.00 | 5,160.00 | 4,820.00 | 4,870.00 | 4,810.32 | 1,481,694 |
| 2023-10-24 | 5,370.00 | 5,490.00 | 4,950.00 | 5,140.00 | 5,077.01 | 3,098,780 |
| 2023-10-23 | 5,290.00 | 6,040.00 | 5,080.00 | 5,420.00 | 5,353.58 | 23,969,930 |
| 2023-10-20 | 5,630.00 | 5,830.00 | 4,700.00 | 4,835.00 | 4,775.75 | 12,005,200 |
| 2023-10-19 | 4,900.00 | 5,560.00 | 4,805.00 | 5,560.00 | 5,491.86 | 11,365,950 |
| 2023-10-18 | 4,095.00 | 4,450.00 | 4,025.00 | 4,280.00 | 4,227.55 | 1,697,379 |
| 2023-10-17 | 4,100.00 | 4,215.00 | 4,050.00 | 4,110.00 | 4,059.63 | 232,722 |
| 2023-10-16 | 4,115.00 | 4,785.00 | 3,970.00 | 4,020.00 | 3,970.74 | 2,764,407 |
| 2023-10-13 | 4,200.00 | 4,230.00 | 4,090.00 | 4,120.00 | 4,069.51 | 101,242 |
| 2023-10-12 | 4,075.00 | 4,250.00 | 4,075.00 | 4,245.00 | 4,192.98 | 178,586 |
| 2023-10-11 | 4,130.00 | 4,135.00 | 3,910.00 | 4,060.00 | 4,010.25 | 126,632 |
| 2023-10-10 | 4,090.00 | 4,230.00 | 3,920.00 | 3,940.00 | 3,891.72 | 281,032 |
| 2023-10-06 | 3,690.00 | 3,970.00 | 3,690.00 | 3,930.00 | 3,881.84 | 162,565 |
| 2023-10-05 | 3,845.00 | 4,080.00 | 3,765.00 | 3,765.00 | 3,718.86 | 134,225 |
| 2023-10-04 | 4,020.00 | 4,020.00 | 3,815.00 | 3,845.00 | 3,797.88 | 76,679 |
| 2023-09-27 | 3,865.00 | 4,030.00 | 3,865.00 | 4,025.00 | 3,975.67 | 66,516 |
| 2023-09-26 | 4,070.00 | 4,110.00 | 3,955.00 | 3,960.00 | 3,911.47 | 96,100 |
| 2023-09-25 | 4,050.00 | 4,135.00 | 4,040.00 | 4,075.00 | 4,025.06 | 53,363 |
| 2023-09-22 | 4,060.00 | 4,230.00 | 4,060.00 | 4,120.00 | 4,069.51 | 92,544 |
| 2023-09-21 | 4,340.00 | 4,370.00 | 4,230.00 | 4,230.00 | 4,178.16 | 138,407 |
| 2023-09-20 | 4,405.00 | 4,500.00 | 4,375.00 | 4,400.00 | 4,346.08 | 51,915 |
| 2023-09-19 | 4,590.00 | 4,590.00 | 4,415.00 | 4,425.00 | 4,370.77 | 68,740 |
| 2023-09-18 | 4,550.00 | 4,595.00 | 4,530.00 | 4,535.00 | 4,479.42 | 30,303 |
| 2023-09-15 | 4,475.00 | 4,575.00 | 4,475.00 | 4,575.00 | 4,518.93 | 46,258 |
| 2023-09-14 | 4,420.00 | 4,520.00 | 4,420.00 | 4,470.00 | 4,415.22 | 49,904 |
| 2023-09-13 | 4,505.00 | 4,560.00 | 4,440.00 | 4,450.00 | 4,395.47 | 70,458 |
| 2023-09-12 | 4,585.00 | 4,650.00 | 4,550.00 | 4,550.00 | 4,494.24 | 70,696 |
| 2023-09-11 | 4,565.00 | 4,610.00 | 4,505.00 | 4,600.00 | 4,543.63 | 60,229 |
| 2023-09-08 | 4,500.00 | 4,600.00 | 4,435.00 | 4,565.00 | 4,509.06 | 55,721 |
| 2023-09-07 | 4,620.00 | 4,620.00 | 4,450.00 | 4,500.00 | 4,444.85 | 169,691 |
| 2023-09-06 | 4,690.00 | 4,720.00 | 4,575.00 | 4,585.00 | 4,528.81 | 134,055 |
| 2023-09-05 | 4,740.00 | 4,805.00 | 4,650.00 | 4,690.00 | 4,632.52 | 151,499 |
| 2023-09-04 | 4,850.00 | 4,875.00 | 4,700.00 | 4,740.00 | 4,681.91 | 276,601 |
| 2023-09-01 | 4,970.00 | 5,070.00 | 4,865.00 | 4,880.00 | 4,820.20 | 230,161 |
| 2023-08-31 | 5,200.00 | 5,200.00 | 5,010.00 | 5,050.00 | 4,988.11 | 268,714 |
| 2023-08-30 | 5,130.00 | 5,250.00 | 4,985.00 | 5,210.00 | 5,146.15 | 725,917 |
| 2023-08-29 | 4,720.00 | 5,140.00 | 4,720.00 | 5,090.00 | 5,027.62 | 813,062 |
| 2023-08-28 | 4,625.00 | 4,800.00 | 4,620.00 | 4,750.00 | 4,691.79 | 185,779 |
| 2023-08-25 | 4,590.00 | 4,665.00 | 4,475.00 | 4,630.00 | 4,573.26 | 148,326 |
| 2023-08-24 | 5,080.00 | 5,200.00 | 4,600.00 | 4,630.00 | 4,573.26 | 875,839 |
| 2023-08-23 | 4,810.00 | 4,865.00 | 4,660.00 | 4,800.00 | 4,741.18 | 489,156 |
| 2023-08-22 | 4,735.00 | 4,740.00 | 4,515.00 | 4,695.00 | 4,637.46 | 210,147 |
| 2023-08-21 | 4,380.00 | 4,620.00 | 4,375.00 | 4,550.00 | 4,494.24 | 132,580 |
| 2023-08-18 | 4,350.00 | 4,450.00 | 4,345.00 | 4,400.00 | 4,346.08 | 81,397 |
| 2023-08-17 | 4,435.00 | 4,540.00 | 4,320.00 | 4,450.00 | 4,395.47 | 178,989 |
| 2023-08-16 | 4,750.00 | 4,750.00 | 4,400.00 | 4,620.00 | 4,563.38 | 253,887 |
| 2023-08-14 | 4,660.00 | 4,710.00 | 4,555.00 | 4,625.00 | 4,568.32 | 103,878 |
| 2023-08-11 | 4,610.00 | 4,780.00 | 4,600.00 | 4,710.00 | 4,652.28 | 126,542 |
| 2023-08-10 | 4,645.00 | 4,645.00 | 4,555.00 | 4,635.00 | 4,578.20 | 67,749 |
| 2023-08-09 | 4,450.00 | 4,765.00 | 4,420.00 | 4,675.00 | 4,617.71 | 175,115 |
| 2023-08-08 | 4,650.00 | 4,655.00 | 4,400.00 | 4,490.00 | 4,434.98 | 138,435 |
| 2023-08-07 | 4,605.00 | 4,720.00 | 4,510.00 | 4,675.00 | 4,617.71 | 175,504 |
| 2023-08-04 | 4,500.00 | 4,590.00 | 4,380.00 | 4,540.00 | 4,484.36 | 117,643 |
| 2023-08-03 | 4,540.00 | 4,880.00 | 4,200.00 | 4,525.00 | 4,469.55 | 400,545 |
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.