JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,790.00 | 5,870.00 | 5,740.00 | 5,800.00 | 5,728.92 | 481,830 |
| 2023-02-07 | 5,750.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,659.78 | 251,659 |
| 2023-02-06 | 5,700.00 | 5,950.00 | 5,650.00 | 5,720.00 | 5,649.90 | 929,869 |
| 2023-02-03 | 5,790.00 | 5,810.00 | 5,630.00 | 5,630.00 | 5,561.00 | 389,007 |
| 2023-02-02 | 5,720.00 | 5,760.00 | 5,690.00 | 5,730.00 | 5,659.78 | 275,457 |
| 2023-02-01 | 5,790.00 | 5,800.00 | 5,620.00 | 5,700.00 | 5,630.15 | 417,772 |
| 2023-01-31 | 5,810.00 | 5,910.00 | 5,660.00 | 5,690.00 | 5,620.27 | 631,607 |
| 2023-01-30 | 6,020.00 | 6,070.00 | 5,750.00 | 5,840.00 | 5,768.43 | 978,857 |
| 2023-01-27 | 6,050.00 | 6,230.00 | 5,870.00 | 6,140.00 | 6,064.75 | 3,713,506 |
| 2023-01-26 | 5,960.00 | 6,110.00 | 5,750.00 | 5,790.00 | 5,719.04 | 1,405,271 |
| 2023-01-25 | 5,600.00 | 6,310.00 | 5,560.00 | 6,050.00 | 5,975.86 | 7,679,473 |
| 2023-01-20 | 5,700.00 | 5,880.00 | 5,550.00 | 5,610.00 | 5,541.25 | 1,389,896 |
| 2023-01-19 | 6,020.00 | 6,030.00 | 5,640.00 | 5,660.00 | 5,590.64 | 1,580,791 |
| 2023-01-18 | 5,840.00 | 6,280.00 | 5,770.00 | 6,160.00 | 6,084.51 | 4,354,012 |
| 2023-01-17 | 5,890.00 | 6,590.00 | 5,710.00 | 5,750.00 | 5,679.53 | 12,319,680 |
| 2023-01-16 | 5,580.00 | 5,670.00 | 5,550.00 | 5,620.00 | 5,551.13 | 424,020 |
| 2023-01-13 | 5,700.00 | 5,830.00 | 5,590.00 | 5,600.00 | 5,531.37 | 1,124,431 |
| 2023-01-12 | 5,900.00 | 5,910.00 | 5,630.00 | 5,650.00 | 5,580.76 | 996,385 |
| 2023-01-11 | 5,730.00 | 6,160.00 | 5,670.00 | 5,950.00 | 5,877.08 | 7,077,691 |
| 2023-01-10 | 5,910.00 | 6,270.00 | 5,620.00 | 5,700.00 | 5,630.15 | 3,838,003 |
| 2023-01-09 | 5,840.00 | 6,410.00 | 5,790.00 | 5,930.00 | 5,857.33 | 4,706,600 |
| 2023-01-06 | 5,860.00 | 6,020.00 | 5,760.00 | 5,870.00 | 5,798.06 | 1,394,859 |
| 2023-01-05 | 6,240.00 | 6,400.00 | 5,870.00 | 5,870.00 | 5,798.06 | 5,825,149 |
| 2023-01-04 | 4,785.00 | 6,350.00 | 4,760.00 | 6,050.00 | 5,975.86 | 20,094,590 |
| 2023-01-03 | 5,060.00 | 5,090.00 | 4,715.00 | 4,885.00 | 4,825.13 | 1,856,627 |
| 2023-01-02 | 5,130.00 | 5,300.00 | 5,010.00 | 5,160.00 | 5,096.76 | 3,279,340 |
| 2022-12-29 | 5,500.00 | 5,660.00 | 4,955.00 | 5,130.00 | 5,067.13 | 7,775,547 |
| 2022-12-28 | 4,700.00 | 5,550.00 | 4,505.00 | 5,550.00 | 5,481.99 | 24,212,707 |
| 2022-12-27 | 3,290.00 | 4,275.00 | 3,290.00 | 4,275.00 | 4,113.96 | 8,200,945 |
| 2022-12-26 | 3,420.00 | 3,430.00 | 3,265.00 | 3,290.00 | 3,166.06 | 55,203 |
| 2022-12-23 | 3,520.00 | 3,520.00 | 3,395.00 | 3,400.00 | 3,271.92 | 44,351 |
| 2022-12-22 | 3,550.00 | 3,550.00 | 3,470.00 | 3,485.00 | 3,353.72 | 34,880 |
| 2022-12-21 | 3,550.00 | 3,555.00 | 3,460.00 | 3,490.00 | 3,358.53 | 26,438 |
| 2022-12-20 | 3,605.00 | 3,685.00 | 3,500.00 | 3,510.00 | 3,377.78 | 49,399 |
| 2022-12-19 | 3,680.00 | 3,755.00 | 3,640.00 | 3,665.00 | 3,526.94 | 31,494 |
| 2022-12-16 | 3,645.00 | 3,695.00 | 3,600.00 | 3,680.00 | 3,541.37 | 34,422 |
| 2022-12-15 | 3,735.00 | 3,765.00 | 3,695.00 | 3,705.00 | 3,565.43 | 32,858 |
| 2022-12-14 | 3,750.00 | 3,750.00 | 3,675.00 | 3,725.00 | 3,584.68 | 22,326 |
| 2022-12-13 | 3,630.00 | 3,705.00 | 3,630.00 | 3,675.00 | 3,536.56 | 19,743 |
| 2022-12-12 | 3,615.00 | 3,720.00 | 3,610.00 | 3,670.00 | 3,531.75 | 16,155 |
| 2022-12-09 | 3,655.00 | 3,685.00 | 3,600.00 | 3,655.00 | 3,517.31 | 30,562 |
| 2022-12-08 | 3,750.00 | 3,750.00 | 3,610.00 | 3,635.00 | 3,498.07 | 28,706 |
| 2022-12-07 | 3,655.00 | 3,730.00 | 3,625.00 | 3,730.00 | 3,589.49 | 17,363 |
| 2022-12-06 | 3,720.00 | 3,760.00 | 3,670.00 | 3,690.00 | 3,551.00 | 31,640 |
| 2022-12-05 | 3,770.00 | 3,880.00 | 3,770.00 | 3,795.00 | 3,652.04 | 54,784 |
| 2022-12-02 | 3,820.00 | 3,820.00 | 3,760.00 | 3,790.00 | 3,647.23 | 40,894 |
| 2022-12-01 | 3,745.00 | 3,780.00 | 3,700.00 | 3,780.00 | 3,637.61 | 31,022 |
| 2022-11-30 | 3,735.00 | 3,740.00 | 3,670.00 | 3,680.00 | 3,541.37 | 32,256 |
| 2022-11-29 | 3,625.00 | 3,720.00 | 3,620.00 | 3,700.00 | 3,560.62 | 11,562 |
| 2022-11-28 | 3,800.00 | 3,800.00 | 3,650.00 | 3,670.00 | 3,531.75 | 34,707 |
| 2022-11-25 | 3,820.00 | 3,835.00 | 3,780.00 | 3,800.00 | 3,656.85 | 26,430 |
| 2022-11-24 | 3,805.00 | 3,835.00 | 3,780.00 | 3,820.00 | 3,676.10 | 25,486 |
| 2022-11-23 | 3,735.00 | 3,850.00 | 3,690.00 | 3,795.00 | 3,652.04 | 41,739 |
| 2022-11-22 | 3,695.00 | 3,775.00 | 3,670.00 | 3,685.00 | 3,546.18 | 30,634 |
| 2022-11-21 | 3,780.00 | 3,840.00 | 3,675.00 | 3,685.00 | 3,546.18 | 60,279 |
| 2022-11-18 | 3,775.00 | 3,870.00 | 3,775.00 | 3,790.00 | 3,647.23 | 41,528 |
| 2022-11-17 | 3,935.00 | 3,985.00 | 3,785.00 | 3,810.00 | 3,666.48 | 78,044 |
| 2022-11-16 | 4,035.00 | 4,035.00 | 3,895.00 | 3,935.00 | 3,786.77 | 61,385 |
| 2022-11-15 | 3,845.00 | 4,045.00 | 3,830.00 | 3,980.00 | 3,830.07 | 191,458 |
| 2022-11-14 | 3,835.00 | 3,920.00 | 3,770.00 | 3,870.00 | 3,724.21 | 71,239 |
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.