JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,360.00 | 6,410.00 | 6,330.00 | 6,340.00 | 6,101.17 | 88,965 |
| 2022-05-17 | 6,360.00 | 6,380.00 | 6,240.00 | 6,290.00 | 6,053.05 | 150,565 |
| 2022-05-16 | 6,430.00 | 6,490.00 | 6,360.00 | 6,390.00 | 6,149.29 | 80,074 |
| 2022-05-13 | 6,360.00 | 6,550.00 | 6,360.00 | 6,400.00 | 6,158.91 | 116,471 |
| 2022-05-12 | 6,550.00 | 6,580.00 | 6,320.00 | 6,350.00 | 6,110.79 | 201,767 |
| 2022-05-11 | 6,630.00 | 6,670.00 | 6,550.00 | 6,620.00 | 6,370.62 | 130,787 |
| 2022-05-10 | 6,740.00 | 6,770.00 | 6,390.00 | 6,650.00 | 6,399.49 | 307,231 |
| 2022-05-09 | 7,050.00 | 7,100.00 | 6,770.00 | 6,820.00 | 6,563.09 | 197,589 |
| 2022-05-06 | 7,010.00 | 7,200.00 | 6,990.00 | 7,110.00 | 6,842.16 | 159,130 |
| 2022-05-04 | 7,330.00 | 7,340.00 | 7,050.00 | 7,090.00 | 6,822.92 | 332,717 |
| 2022-05-03 | 7,430.00 | 7,500.00 | 7,250.00 | 7,280.00 | 7,005.76 | 535,421 |
| 2022-05-02 | 7,040.00 | 7,530.00 | 6,970.00 | 7,430.00 | 7,150.11 | 1,827,498 |
| 2022-04-29 | 6,780.00 | 7,160.00 | 6,770.00 | 7,060.00 | 6,794.05 | 697,329 |
| 2022-04-28 | 6,800.00 | 6,850.00 | 6,690.00 | 6,740.00 | 6,486.10 | 115,208 |
| 2022-04-27 | 6,620.00 | 6,900.00 | 6,610.00 | 6,790.00 | 6,534.22 | 217,423 |
| 2022-04-26 | 6,640.00 | 7,170.00 | 6,610.00 | 6,830.00 | 6,572.71 | 1,397,535 |
| 2022-04-25 | 6,610.00 | 6,610.00 | 6,460.00 | 6,460.00 | 6,216.65 | 87,790 |
| 2022-04-22 | 6,630.00 | 6,710.00 | 6,600.00 | 6,680.00 | 6,428.36 | 53,541 |
| 2022-04-21 | 6,770.00 | 6,830.00 | 6,720.00 | 6,720.00 | 6,466.85 | 75,179 |
| 2022-04-20 | 6,750.00 | 6,890.00 | 6,680.00 | 6,760.00 | 6,505.35 | 70,614 |
| 2022-04-19 | 6,680.00 | 6,740.00 | 6,660.00 | 6,690.00 | 6,437.98 | 44,996 |
| 2022-04-18 | 6,680.00 | 6,840.00 | 6,650.00 | 6,670.00 | 6,418.74 | 79,095 |
| 2022-04-15 | 6,660.00 | 6,710.00 | 6,600.00 | 6,610.00 | 6,361.00 | 66,286 |
| 2022-04-14 | 6,880.00 | 6,880.00 | 6,720.00 | 6,730.00 | 6,476.48 | 32,644 |
| 2022-04-13 | 6,600.00 | 6,820.00 | 6,600.00 | 6,790.00 | 6,534.22 | 59,537 |
| 2022-04-12 | 6,730.00 | 6,780.00 | 6,570.00 | 6,600.00 | 6,351.37 | 73,172 |
| 2022-04-11 | 6,800.00 | 6,840.00 | 6,700.00 | 6,760.00 | 6,505.35 | 56,529 |
| 2022-04-08 | 6,760.00 | 7,030.00 | 6,750.00 | 6,800.00 | 6,543.84 | 166,541 |
| 2022-04-07 | 6,920.00 | 6,920.00 | 6,690.00 | 6,780.00 | 6,524.59 | 110,024 |
| 2022-04-06 | 6,910.00 | 6,950.00 | 6,840.00 | 6,930.00 | 6,668.94 | 68,484 |
| 2022-04-05 | 6,900.00 | 6,990.00 | 6,870.00 | 6,960.00 | 6,697.81 | 80,827 |
| 2022-04-04 | 6,910.00 | 7,000.00 | 6,800.00 | 6,880.00 | 6,620.83 | 72,002 |
| 2022-04-01 | 6,950.00 | 7,020.00 | 6,890.00 | 6,930.00 | 6,668.94 | 89,545 |
| 2022-03-31 | 6,950.00 | 6,960.00 | 6,870.00 | 6,920.00 | 6,659.32 | 47,256 |
| 2022-03-30 | 7,050.00 | 7,050.00 | 6,880.00 | 6,950.00 | 6,688.19 | 64,946 |
| 2022-03-29 | 6,970.00 | 7,020.00 | 6,890.00 | 7,000.00 | 6,736.31 | 97,026 |
| 2022-03-28 | 6,910.00 | 7,020.00 | 6,850.00 | 6,950.00 | 6,688.19 | 167,354 |
| 2022-03-25 | 6,990.00 | 7,000.00 | 6,840.00 | 6,850.00 | 6,591.96 | 116,675 |
| 2022-03-24 | 6,850.00 | 6,890.00 | 6,780.00 | 6,870.00 | 6,611.20 | 78,039 |
| 2022-03-23 | 6,990.00 | 7,000.00 | 6,830.00 | 6,850.00 | 6,591.96 | 118,135 |
| 2022-03-22 | 6,840.00 | 7,000.00 | 6,840.00 | 6,940.00 | 6,678.57 | 120,041 |
| 2022-03-21 | 6,950.00 | 6,950.00 | 6,840.00 | 6,860.00 | 6,601.58 | 95,361 |
| 2022-03-18 | 6,860.00 | 6,890.00 | 6,690.00 | 6,880.00 | 6,620.83 | 106,066 |
| 2022-03-17 | 6,710.00 | 6,870.00 | 6,670.00 | 6,790.00 | 6,534.22 | 206,538 |
| 2022-03-16 | 6,490.00 | 6,690.00 | 6,490.00 | 6,640.00 | 6,389.87 | 110,246 |
| 2022-03-15 | 6,350.00 | 6,460.00 | 6,330.00 | 6,390.00 | 6,149.29 | 65,357 |
| 2022-03-14 | 6,560.00 | 6,560.00 | 6,340.00 | 6,380.00 | 6,139.66 | 103,000 |
| 2022-03-11 | 6,520.00 | 6,590.00 | 6,490.00 | 6,550.00 | 6,303.26 | 55,067 |
| 2022-03-10 | 6,540.00 | 6,600.00 | 6,490.00 | 6,520.00 | 6,274.39 | 40,267 |
| 2022-03-08 | 6,490.00 | 6,590.00 | 6,420.00 | 6,430.00 | 6,187.78 | 66,119 |
| 2022-03-07 | 6,670.00 | 6,700.00 | 6,550.00 | 6,600.00 | 6,351.37 | 61,851 |
| 2022-03-04 | 6,750.00 | 6,750.00 | 6,610.00 | 6,720.00 | 6,466.85 | 63,529 |
| 2022-03-03 | 6,760.00 | 6,780.00 | 6,690.00 | 6,700.00 | 6,447.61 | 105,130 |
| 2022-03-02 | 6,660.00 | 6,810.00 | 6,620.00 | 6,730.00 | 6,476.48 | 165,062 |
| 2022-02-28 | 6,470.00 | 6,710.00 | 6,470.00 | 6,600.00 | 6,351.37 | 142,362 |
| 2022-02-25 | 6,500.00 | 6,560.00 | 6,420.00 | 6,480.00 | 6,235.89 | 82,272 |
| 2022-02-24 | 6,510.00 | 6,620.00 | 6,250.00 | 6,330.00 | 6,091.55 | 132,004 |
| 2022-02-23 | 6,550.00 | 6,630.00 | 6,490.00 | 6,580.00 | 6,332.13 | 104,159 |
| 2022-02-22 | 6,490.00 | 6,630.00 | 6,460.00 | 6,500.00 | 6,255.14 | 125,441 |
| 2022-02-21 | 6,520.00 | 6,690.00 | 6,460.00 | 6,630.00 | 6,380.24 | 183,754 |
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.