JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,600.00 | 4,740.00 | 4,535.00 | 4,560.00 | 4,504.12 | 232,747 |
| 2023-08-01 | 4,930.00 | 5,050.00 | 4,625.00 | 4,655.00 | 4,597.95 | 925,272 |
| 2023-07-31 | 4,565.00 | 4,690.00 | 4,545.00 | 4,635.00 | 4,578.20 | 102,406 |
| 2023-07-28 | 4,315.00 | 4,595.00 | 4,315.00 | 4,590.00 | 4,533.75 | 136,119 |
| 2023-07-27 | 4,165.00 | 4,475.00 | 4,165.00 | 4,420.00 | 4,365.83 | 166,905 |
| 2023-07-26 | 4,475.00 | 4,595.00 | 4,190.00 | 4,260.00 | 4,207.79 | 372,389 |
| 2023-07-25 | 4,610.00 | 4,760.00 | 4,520.00 | 4,525.00 | 4,469.55 | 170,561 |
| 2023-07-24 | 4,815.00 | 4,815.00 | 4,600.00 | 4,675.00 | 4,617.71 | 164,601 |
| 2023-07-21 | 4,810.00 | 4,900.00 | 4,785.00 | 4,785.00 | 4,726.36 | 114,380 |
| 2023-07-20 | 4,860.00 | 4,985.00 | 4,820.00 | 4,900.00 | 4,839.95 | 182,403 |
| 2023-07-19 | 5,090.00 | 5,100.00 | 4,905.00 | 4,915.00 | 4,854.77 | 201,941 |
| 2023-07-18 | 5,220.00 | 5,230.00 | 5,010.00 | 5,020.00 | 4,958.48 | 231,994 |
| 2023-07-17 | 5,160.00 | 5,210.00 | 5,010.00 | 5,200.00 | 5,136.27 | 114,550 |
| 2023-07-14 | 5,420.00 | 5,480.00 | 5,150.00 | 5,160.00 | 5,096.76 | 351,983 |
| 2023-07-13 | 5,250.00 | 5,310.00 | 5,120.00 | 5,200.00 | 5,136.27 | 260,258 |
| 2023-07-12 | 5,180.00 | 5,210.00 | 5,120.00 | 5,140.00 | 5,077.01 | 155,616 |
| 2023-07-11 | 5,200.00 | 5,360.00 | 5,110.00 | 5,160.00 | 5,096.76 | 398,425 |
| 2023-07-10 | 5,020.00 | 5,160.00 | 4,970.00 | 5,050.00 | 4,988.11 | 192,745 |
| 2023-07-07 | 5,200.00 | 5,200.00 | 5,000.00 | 5,020.00 | 4,958.48 | 230,641 |
| 2023-07-06 | 5,390.00 | 5,420.00 | 5,070.00 | 5,130.00 | 5,067.13 | 369,062 |
| 2023-07-05 | 5,450.00 | 5,460.00 | 5,260.00 | 5,290.00 | 5,225.17 | 233,274 |
| 2023-07-04 | 5,440.00 | 5,540.00 | 5,370.00 | 5,380.00 | 5,314.07 | 454,819 |
| 2023-07-03 | 5,300.00 | 5,540.00 | 5,300.00 | 5,430.00 | 5,363.46 | 710,735 |
| 2023-06-30 | 5,630.00 | 5,630.00 | 5,210.00 | 5,210.00 | 5,146.15 | 859,662 |
| 2023-06-29 | 5,360.00 | 6,130.00 | 5,330.00 | 5,600.00 | 5,531.37 | 8,436,929 |
| 2023-06-28 | 5,310.00 | 5,430.00 | 5,190.00 | 5,190.00 | 5,126.40 | 295,809 |
| 2023-06-27 | 5,270.00 | 5,310.00 | 5,190.00 | 5,260.00 | 5,195.54 | 312,923 |
| 2023-06-26 | 5,690.00 | 5,710.00 | 5,310.00 | 5,320.00 | 5,254.80 | 625,303 |
| 2023-06-23 | 5,650.00 | 6,150.00 | 5,620.00 | 5,680.00 | 5,610.39 | 2,210,343 |
| 2023-06-22 | 5,750.00 | 5,890.00 | 5,650.00 | 5,650.00 | 5,580.76 | 649,475 |
| 2023-06-21 | 5,850.00 | 6,620.00 | 5,820.00 | 5,890.00 | 5,817.82 | 8,272,201 |
| 2023-06-20 | 6,180.00 | 6,190.00 | 5,610.00 | 5,770.00 | 5,699.29 | 1,361,843 |
| 2023-06-19 | 5,800.00 | 6,040.00 | 5,570.00 | 5,990.00 | 5,916.59 | 1,121,797 |
| 2023-06-16 | 5,790.00 | 5,920.00 | 5,630.00 | 5,660.00 | 5,590.64 | 743,642 |
| 2023-06-15 | 5,840.00 | 6,230.00 | 5,810.00 | 5,840.00 | 5,768.43 | 3,864,065 |
| 2023-06-14 | 5,920.00 | 6,270.00 | 5,500.00 | 5,600.00 | 5,531.37 | 3,689,937 |
| 2023-06-13 | 5,730.00 | 6,290.00 | 5,710.00 | 5,820.00 | 5,748.68 | 9,686,277 |
| 2023-06-12 | 5,620.00 | 5,680.00 | 5,510.00 | 5,550.00 | 5,481.99 | 470,169 |
| 2023-06-09 | 5,660.00 | 5,800.00 | 5,560.00 | 5,620.00 | 5,551.13 | 948,615 |
| 2023-06-08 | 5,650.00 | 5,790.00 | 5,620.00 | 5,630.00 | 5,561.00 | 654,423 |
| 2023-06-07 | 5,830.00 | 5,860.00 | 5,620.00 | 5,790.00 | 5,719.04 | 949,156 |
| 2023-06-05 | 5,900.00 | 6,040.00 | 5,680.00 | 5,830.00 | 5,758.55 | 1,471,400 |
| 2023-06-02 | 5,870.00 | 6,840.00 | 5,840.00 | 5,960.00 | 5,886.96 | 14,954,250 |
| 2023-06-01 | 5,870.00 | 5,980.00 | 5,720.00 | 5,750.00 | 5,679.53 | 2,345,676 |
| 2023-05-31 | 6,550.00 | 6,750.00 | 5,990.00 | 5,990.00 | 5,916.59 | 21,211,859 |
| 2023-05-30 | 4,365.00 | 5,540.00 | 4,365.00 | 5,540.00 | 5,472.11 | 3,218,405 |
| 2023-05-26 | 4,540.00 | 4,835.00 | 4,265.00 | 4,265.00 | 4,212.73 | 589,225 |
| 2023-05-25 | 4,970.00 | 5,140.00 | 4,435.00 | 4,485.00 | 4,430.04 | 1,260,720 |
| 2023-05-24 | 4,580.00 | 4,615.00 | 4,510.00 | 4,545.00 | 4,489.30 | 111,056 |
| 2023-05-23 | 4,450.00 | 4,525.00 | 4,420.00 | 4,500.00 | 4,444.85 | 54,401 |
| 2023-05-22 | 4,535.00 | 4,535.00 | 4,430.00 | 4,480.00 | 4,425.10 | 56,237 |
| 2023-05-19 | 4,540.00 | 4,580.00 | 4,440.00 | 4,490.00 | 4,434.98 | 99,108 |
| 2023-05-18 | 4,300.00 | 4,545.00 | 4,290.00 | 4,440.00 | 4,385.59 | 211,648 |
| 2023-05-17 | 4,170.00 | 4,330.00 | 4,150.00 | 4,325.00 | 4,272.00 | 78,733 |
| 2023-05-16 | 4,260.00 | 4,345.00 | 4,175.00 | 4,255.00 | 4,202.86 | 69,513 |
| 2023-05-15 | 4,400.00 | 4,445.00 | 4,245.00 | 4,270.00 | 4,217.67 | 83,053 |
| 2023-05-12 | 4,450.00 | 4,450.00 | 4,350.00 | 4,375.00 | 4,321.38 | 70,185 |
| 2023-05-11 | 4,335.00 | 4,430.00 | 4,335.00 | 4,355.00 | 4,301.63 | 62,796 |
| 2023-05-10 | 4,230.00 | 4,430.00 | 4,230.00 | 4,325.00 | 4,272.00 | 50,572 |
| 2023-05-09 | 4,345.00 | 4,390.00 | 4,240.00 | 4,265.00 | 4,212.73 | 39,587 |
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.