JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,280.00 | 5,390.00 | 5,260.00 | 5,350.00 | 5,148.46 | 62,575 |
| 2022-08-11 | 5,250.00 | 5,320.00 | 5,240.00 | 5,280.00 | 5,081.10 | 48,148 |
| 2022-08-10 | 5,350.00 | 5,360.00 | 5,180.00 | 5,210.00 | 5,013.74 | 48,475 |
| 2022-08-09 | 5,350.00 | 5,410.00 | 5,280.00 | 5,370.00 | 5,167.71 | 63,551 |
| 2022-08-08 | 5,490.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,186.96 | 49,107 |
| 2022-08-05 | 5,380.00 | 5,460.00 | 5,350.00 | 5,420.00 | 5,215.83 | 69,289 |
| 2022-08-04 | 5,770.00 | 5,770.00 | 5,360.00 | 5,440.00 | 5,235.07 | 376,101 |
| 2022-08-03 | 5,200.00 | 5,310.00 | 5,180.00 | 5,280.00 | 5,081.10 | 75,392 |
| 2022-08-02 | 5,190.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,023.36 | 71,994 |
| 2022-08-01 | 5,240.00 | 5,240.00 | 5,180.00 | 5,200.00 | 5,004.11 | 32,111 |
| 2022-07-29 | 5,210.00 | 5,230.00 | 5,150.00 | 5,180.00 | 4,984.87 | 36,562 |
| 2022-07-28 | 5,210.00 | 5,230.00 | 5,120.00 | 5,150.00 | 4,956.00 | 27,228 |
| 2022-07-27 | 5,170.00 | 5,280.00 | 5,110.00 | 5,130.00 | 4,936.75 | 55,149 |
| 2022-07-26 | 5,100.00 | 5,130.00 | 5,070.00 | 5,130.00 | 4,936.75 | 17,450 |
| 2022-07-25 | 5,090.00 | 5,190.00 | 5,010.00 | 5,100.00 | 4,907.88 | 54,439 |
| 2022-07-22 | 5,200.00 | 5,200.00 | 5,080.00 | 5,080.00 | 4,888.63 | 34,983 |
| 2022-07-21 | 5,150.00 | 5,240.00 | 5,110.00 | 5,160.00 | 4,965.62 | 34,144 |
| 2022-07-20 | 5,210.00 | 5,300.00 | 5,100.00 | 5,100.00 | 4,907.88 | 67,350 |
| 2022-07-19 | 5,050.00 | 5,290.00 | 5,040.00 | 5,150.00 | 4,956.00 | 132,779 |
| 2022-07-18 | 4,970.00 | 5,050.00 | 4,920.00 | 5,050.00 | 4,859.76 | 57,273 |
| 2022-07-15 | 4,925.00 | 4,960.00 | 4,845.00 | 4,890.00 | 4,705.79 | 30,713 |
| 2022-07-14 | 4,860.00 | 4,980.00 | 4,840.00 | 4,920.00 | 4,734.66 | 35,498 |
| 2022-07-13 | 4,865.00 | 4,930.00 | 4,765.00 | 4,930.00 | 4,744.28 | 31,162 |
| 2022-07-12 | 5,000.00 | 5,000.00 | 4,835.00 | 4,840.00 | 4,657.67 | 44,825 |
| 2022-07-11 | 4,925.00 | 5,080.00 | 4,855.00 | 5,030.00 | 4,840.52 | 70,826 |
| 2022-07-08 | 4,850.00 | 4,965.00 | 4,850.00 | 4,905.00 | 4,720.23 | 57,161 |
| 2022-07-07 | 4,790.00 | 4,875.00 | 4,780.00 | 4,840.00 | 4,657.67 | 38,949 |
| 2022-07-06 | 4,840.00 | 4,875.00 | 4,720.00 | 4,765.00 | 4,585.50 | 41,497 |
| 2022-07-05 | 4,660.00 | 4,815.00 | 4,660.00 | 4,810.00 | 4,628.80 | 39,088 |
| 2022-07-04 | 4,835.00 | 4,870.00 | 4,615.00 | 4,660.00 | 4,484.46 | 66,686 |
| 2022-07-01 | 4,930.00 | 4,970.00 | 4,810.00 | 4,845.00 | 4,662.49 | 33,589 |
| 2022-06-30 | 4,995.00 | 5,040.00 | 4,920.00 | 4,925.00 | 4,739.47 | 51,726 |
| 2022-06-29 | 4,920.00 | 5,120.00 | 4,920.00 | 5,040.00 | 4,850.14 | 32,699 |
| 2022-06-28 | 5,060.00 | 5,080.00 | 4,960.00 | 5,040.00 | 4,850.14 | 38,983 |
| 2022-06-27 | 4,885.00 | 5,050.00 | 4,885.00 | 5,010.00 | 4,821.27 | 41,383 |
| 2022-06-24 | 4,600.00 | 4,895.00 | 4,600.00 | 4,860.00 | 4,676.92 | 73,372 |
| 2022-06-23 | 4,885.00 | 4,940.00 | 4,620.00 | 4,665.00 | 4,489.27 | 143,021 |
| 2022-06-22 | 5,270.00 | 5,310.00 | 4,890.00 | 4,920.00 | 4,734.66 | 120,688 |
| 2022-06-21 | 5,330.00 | 5,330.00 | 5,130.00 | 5,240.00 | 5,042.61 | 70,146 |
| 2022-06-20 | 5,550.00 | 5,580.00 | 5,090.00 | 5,220.00 | 5,023.36 | 111,531 |
| 2022-06-17 | 5,340.00 | 5,550.00 | 5,200.00 | 5,550.00 | 5,340.93 | 133,294 |
| 2022-06-16 | 5,560.00 | 5,810.00 | 5,530.00 | 5,530.00 | 5,321.68 | 80,095 |
| 2022-06-15 | 5,730.00 | 5,840.00 | 5,470.00 | 5,500.00 | 5,292.81 | 145,234 |
| 2022-06-14 | 5,730.00 | 5,970.00 | 5,650.00 | 5,870.00 | 5,648.87 | 108,588 |
| 2022-06-13 | 6,250.00 | 6,260.00 | 5,940.00 | 5,940.00 | 5,716.24 | 136,738 |
| 2022-06-10 | 6,310.00 | 6,440.00 | 6,290.00 | 6,360.00 | 6,120.42 | 55,380 |
| 2022-06-09 | 6,430.00 | 6,470.00 | 6,310.00 | 6,360.00 | 6,120.42 | 87,017 |
| 2022-06-08 | 6,450.00 | 6,540.00 | 6,430.00 | 6,430.00 | 6,187.78 | 45,132 |
| 2022-06-07 | 6,540.00 | 6,570.00 | 6,450.00 | 6,450.00 | 6,207.02 | 72,241 |
| 2022-06-03 | 6,510.00 | 6,630.00 | 6,440.00 | 6,560.00 | 6,312.88 | 86,732 |
| 2022-06-02 | 6,450.00 | 6,500.00 | 6,410.00 | 6,440.00 | 6,197.40 | 66,552 |
| 2022-05-31 | 6,510.00 | 6,520.00 | 6,420.00 | 6,450.00 | 6,207.02 | 71,403 |
| 2022-05-30 | 6,520.00 | 6,520.00 | 6,410.00 | 6,480.00 | 6,235.89 | 69,969 |
| 2022-05-27 | 6,500.00 | 6,580.00 | 6,400.00 | 6,410.00 | 6,168.53 | 115,954 |
| 2022-05-26 | 6,420.00 | 6,550.00 | 6,340.00 | 6,400.00 | 6,158.91 | 114,881 |
| 2022-05-25 | 6,450.00 | 6,570.00 | 6,270.00 | 6,410.00 | 6,168.53 | 172,931 |
| 2022-05-24 | 6,500.00 | 6,660.00 | 6,400.00 | 6,400.00 | 6,158.91 | 277,999 |
| 2022-05-23 | 6,270.00 | 7,100.00 | 6,260.00 | 6,500.00 | 6,255.14 | 3,082,925 |
| 2022-05-20 | 6,160.00 | 6,230.00 | 6,130.00 | 6,220.00 | 5,985.69 | 71,677 |
| 2022-05-19 | 6,160.00 | 6,210.00 | 6,110.00 | 6,150.00 | 5,918.33 | 110,348 |
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.