JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,240.00 | 4,390.00 | 4,240.00 | 4,340.00 | 4,286.81 | 77,789 |
| 2023-05-04 | 4,285.00 | 4,285.00 | 4,210.00 | 4,220.00 | 4,168.28 | 50,542 |
| 2023-05-03 | 4,210.00 | 4,380.00 | 4,200.00 | 4,270.00 | 4,217.67 | 68,039 |
| 2023-05-02 | 4,210.00 | 4,320.00 | 4,180.00 | 4,270.00 | 4,217.67 | 112,277 |
| 2023-04-28 | 4,325.00 | 4,345.00 | 4,210.00 | 4,225.00 | 4,173.22 | 73,518 |
| 2023-04-27 | 4,245.00 | 4,335.00 | 4,130.00 | 4,320.00 | 4,267.06 | 68,174 |
| 2023-04-26 | 4,305.00 | 4,570.00 | 4,240.00 | 4,295.00 | 4,242.37 | 98,682 |
| 2023-04-25 | 4,350.00 | 4,425.00 | 4,240.00 | 4,355.00 | 4,301.63 | 128,792 |
| 2023-04-24 | 4,415.00 | 4,500.00 | 4,305.00 | 4,380.00 | 4,326.32 | 119,038 |
| 2023-04-21 | 4,585.00 | 4,650.00 | 4,455.00 | 4,500.00 | 4,444.85 | 120,113 |
| 2023-04-20 | 4,630.00 | 4,880.00 | 4,605.00 | 4,620.00 | 4,563.38 | 240,779 |
| 2023-04-19 | 4,640.00 | 4,720.00 | 4,600.00 | 4,680.00 | 4,622.65 | 58,728 |
| 2023-04-18 | 4,770.00 | 4,780.00 | 4,620.00 | 4,640.00 | 4,583.14 | 92,796 |
| 2023-04-17 | 4,740.00 | 4,910.00 | 4,650.00 | 4,770.00 | 4,711.54 | 184,916 |
| 2023-04-14 | 4,710.00 | 4,785.00 | 4,690.00 | 4,735.00 | 4,676.97 | 89,943 |
| 2023-04-13 | 4,700.00 | 4,705.00 | 4,560.00 | 4,665.00 | 4,607.83 | 70,801 |
| 2023-04-12 | 4,630.00 | 4,725.00 | 4,600.00 | 4,700.00 | 4,642.40 | 94,294 |
| 2023-04-11 | 4,600.00 | 4,650.00 | 4,460.00 | 4,650.00 | 4,593.01 | 96,565 |
| 2023-04-10 | 4,740.00 | 4,770.00 | 4,560.00 | 4,560.00 | 4,504.12 | 165,702 |
| 2023-04-07 | 4,760.00 | 4,790.00 | 4,710.00 | 4,755.00 | 4,696.73 | 116,611 |
| 2023-04-06 | 5,190.00 | 5,250.00 | 4,740.00 | 4,740.00 | 4,681.91 | 950,841 |
| 2023-04-05 | 4,905.00 | 4,935.00 | 4,840.00 | 4,875.00 | 4,815.26 | 221,026 |
| 2023-04-04 | 4,865.00 | 4,985.00 | 4,845.00 | 4,905.00 | 4,844.89 | 150,246 |
| 2023-04-03 | 4,880.00 | 4,945.00 | 4,815.00 | 4,900.00 | 4,839.95 | 115,474 |
| 2023-03-31 | 5,020.00 | 5,070.00 | 4,855.00 | 4,900.00 | 4,839.95 | 176,717 |
| 2023-03-30 | 5,030.00 | 5,100.00 | 4,965.00 | 5,060.00 | 4,997.99 | 157,076 |
| 2023-03-29 | 5,080.00 | 5,090.00 | 4,920.00 | 5,000.00 | 4,938.73 | 147,344 |
| 2023-03-28 | 4,920.00 | 5,090.00 | 4,910.00 | 5,050.00 | 4,988.11 | 200,619 |
| 2023-03-27 | 5,120.00 | 5,120.00 | 4,805.00 | 4,880.00 | 4,820.20 | 178,560 |
| 2023-03-24 | 4,795.00 | 5,050.00 | 4,790.00 | 4,970.00 | 4,909.09 | 204,820 |
| 2023-03-23 | 4,785.00 | 4,925.00 | 4,765.00 | 4,840.00 | 4,780.69 | 136,528 |
| 2023-03-22 | 5,000.00 | 5,010.00 | 4,810.00 | 4,835.00 | 4,775.75 | 115,577 |
| 2023-03-21 | 4,950.00 | 5,040.00 | 4,815.00 | 4,915.00 | 4,854.77 | 194,575 |
| 2023-03-20 | 5,200.00 | 5,200.00 | 4,980.00 | 4,980.00 | 4,918.97 | 445,104 |
| 2023-03-17 | 4,800.00 | 4,980.00 | 4,725.00 | 4,965.00 | 4,904.15 | 226,376 |
| 2023-03-16 | 4,700.00 | 4,770.00 | 4,575.00 | 4,720.00 | 4,662.16 | 109,157 |
| 2023-03-15 | 4,900.00 | 4,900.00 | 4,700.00 | 4,725.00 | 4,667.10 | 132,725 |
| 2023-03-14 | 4,960.00 | 4,980.00 | 4,685.00 | 4,685.00 | 4,627.59 | 229,600 |
| 2023-03-13 | 4,865.00 | 4,955.00 | 4,730.00 | 4,930.00 | 4,869.58 | 156,258 |
| 2023-03-10 | 4,940.00 | 5,040.00 | 4,910.00 | 4,910.00 | 4,849.83 | 138,309 |
| 2023-03-09 | 5,030.00 | 5,120.00 | 5,000.00 | 5,040.00 | 4,978.24 | 166,103 |
| 2023-03-08 | 5,090.00 | 5,180.00 | 5,070.00 | 5,080.00 | 5,017.75 | 134,398 |
| 2023-03-07 | 5,330.00 | 5,330.00 | 5,120.00 | 5,140.00 | 5,077.01 | 264,456 |
| 2023-03-06 | 5,240.00 | 5,350.00 | 5,110.00 | 5,330.00 | 5,264.68 | 277,265 |
| 2023-03-03 | 5,320.00 | 5,320.00 | 5,160.00 | 5,190.00 | 5,126.40 | 223,244 |
| 2023-03-02 | 5,230.00 | 5,400.00 | 5,230.00 | 5,260.00 | 5,195.54 | 230,311 |
| 2023-02-28 | 5,490.00 | 5,490.00 | 5,230.00 | 5,280.00 | 5,215.29 | 377,260 |
| 2023-02-27 | 5,550.00 | 5,670.00 | 5,310.00 | 5,420.00 | 5,353.58 | 759,633 |
| 2023-02-24 | 5,600.00 | 6,150.00 | 5,300.00 | 5,750.00 | 5,679.53 | 6,414,817 |
| 2023-02-23 | 5,600.00 | 5,690.00 | 5,430.00 | 5,430.00 | 5,363.46 | 450,022 |
| 2023-02-22 | 5,480.00 | 5,750.00 | 5,400.00 | 5,470.00 | 5,402.97 | 706,338 |
| 2023-02-21 | 5,410.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,481.99 | 294,068 |
| 2023-02-20 | 5,200.00 | 5,490.00 | 5,190.00 | 5,490.00 | 5,422.72 | 340,532 |
| 2023-02-17 | 5,350.00 | 5,350.00 | 5,160.00 | 5,160.00 | 5,096.76 | 150,615 |
| 2023-02-16 | 5,280.00 | 5,380.00 | 5,270.00 | 5,310.00 | 5,244.93 | 131,271 |
| 2023-02-15 | 5,350.00 | 5,430.00 | 5,230.00 | 5,250.00 | 5,185.66 | 196,763 |
| 2023-02-14 | 5,390.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,284.44 | 155,904 |
| 2023-02-13 | 5,310.00 | 5,430.00 | 5,310.00 | 5,410.00 | 5,343.70 | 143,387 |
| 2023-02-10 | 5,690.00 | 5,750.00 | 5,220.00 | 5,360.00 | 5,294.31 | 558,989 |
| 2023-02-09 | 5,790.00 | 5,790.00 | 5,640.00 | 5,670.00 | 5,600.51 | 279,203 |
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.