See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.69▲ 1.59%
← 033320.KQ stock page

JCH Systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,760.003,820.003,710.003,820.003,676.10113,413
2022-11-103,645.003,695.003,630.003,685.003,546.1837,667
2022-11-093,670.003,740.003,660.003,700.003,560.6244,080
2022-11-083,615.003,700.003,615.003,695.003,555.8157,365
2022-11-073,600.003,650.003,590.003,595.003,459.5735,418
2022-11-043,625.003,655.003,535.003,600.003,464.3971,549
2022-11-033,520.003,650.003,515.003,645.003,507.6946,740
2022-11-023,745.003,745.003,570.003,585.003,449.9596,798
2022-11-013,630.003,660.003,540.003,635.003,498.0787,999
2022-10-313,645.003,645.003,580.003,610.003,474.0125,754
2022-10-283,575.003,625.003,550.003,585.003,449.9534,911
2022-10-273,500.003,590.003,480.003,565.003,430.7050,476
2022-10-263,695.003,695.003,500.003,500.003,368.15100,482
2022-10-253,465.003,565.003,465.003,505.003,372.9656,045
2022-10-243,465.003,545.003,465.003,495.003,363.3452,335
2022-10-213,580.003,610.003,380.003,420.003,291.17129,437
2022-10-203,650.004,260.003,440.003,500.003,368.151,508,564
2022-10-193,555.003,555.003,435.003,510.003,377.7828,819
2022-10-183,425.003,520.003,405.003,515.003,382.5926,666
2022-10-173,220.003,405.003,205.003,405.003,276.7325,482
2022-10-143,240.003,375.003,240.003,300.003,175.6963,427
2022-10-133,490.003,530.003,210.003,220.003,098.70109,751
2022-10-123,515.003,640.003,400.003,535.003,401.83108,259
2022-10-113,840.003,840.003,540.003,570.003,435.5273,081
2022-10-073,935.003,990.003,875.003,875.003,729.0327,897
2022-10-063,865.004,020.003,865.003,985.003,834.8818,942
2022-10-053,955.004,100.003,840.003,865.003,719.4035,030
2022-10-043,790.003,955.003,785.003,955.003,806.0150,928
2022-09-303,710.003,800.003,590.003,770.003,627.9835,623
2022-09-293,670.003,800.003,670.003,785.003,642.4248,505
2022-09-283,790.003,935.003,575.003,650.003,512.50109,038
2022-09-273,780.004,000.003,780.003,830.003,685.7291,717
2022-09-264,005.004,155.003,770.003,960.003,810.82167,782
2022-09-234,300.004,370.004,155.004,155.003,998.4881,380
2022-09-224,490.004,490.004,300.004,370.004,205.3865,276
2022-09-214,550.004,575.004,490.004,500.004,330.4835,541
2022-09-204,550.004,665.004,530.004,555.004,383.4123,659
2022-09-194,605.004,615.004,540.004,540.004,368.9828,585
2022-09-164,570.004,670.004,565.004,605.004,431.5331,113
2022-09-154,695.004,900.004,640.004,640.004,465.2136,695
2022-09-144,580.004,635.004,460.004,635.004,460.4038,596
2022-09-134,650.004,715.004,650.004,700.004,522.9540,695
2022-09-084,695.004,750.004,625.004,630.004,455.5926,048
2022-09-074,675.004,725.004,630.004,640.004,465.2123,669
2022-09-064,655.004,775.004,655.004,730.004,551.8214,931
2022-09-054,610.004,950.004,610.004,655.004,479.6439,189
2022-09-024,750.004,810.004,745.004,755.004,575.8813,710
2022-09-014,770.004,835.004,770.004,780.004,599.9319,734
2022-08-314,800.004,865.004,745.004,845.004,662.4922,657
2022-08-304,790.004,870.004,780.004,800.004,619.1834,692
2022-08-294,985.004,985.004,790.004,790.004,609.5640,515
2022-08-264,985.005,030.004,980.004,985.004,797.2126,239
2022-08-254,925.004,980.004,910.004,970.004,782.7814,910
2022-08-244,880.004,950.004,860.004,905.004,720.2332,021
2022-08-234,830.004,965.004,830.004,900.004,715.4135,306
2022-08-225,000.005,050.004,935.004,950.004,763.5345,032
2022-08-195,100.005,170.005,040.005,050.004,859.7632,168
2022-08-185,090.005,170.005,000.005,110.004,917.5064,885
2022-08-175,260.005,300.005,130.005,140.004,946.3766,327
2022-08-165,400.005,420.005,310.005,310.005,109.9737,677
← NewerPage 17 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2022-12-28110.0000 KRW
2021-12-29110.0000 KRW
2020-12-2970.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.