Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 033320.KQ stock page

JCH Systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,650.002,795.002,630.002,705.002,705.0042,627
2026-07-202,765.002,820.002,660.002,720.002,720.0038,769
2026-07-162,780.002,850.002,755.002,760.002,760.0021,825
2026-07-152,775.002,840.002,750.002,770.002,770.0032,035
2026-07-142,700.002,785.002,600.002,715.002,715.0092,126
2026-07-132,925.002,935.002,715.002,715.002,715.0052,519
2026-07-102,745.002,935.002,745.002,890.002,890.0043,062
2026-07-092,685.002,825.002,675.002,745.002,745.0047,723
2026-07-082,785.002,855.002,700.002,700.002,700.0072,993
2026-07-072,825.002,885.002,750.002,825.002,825.0054,522
2026-07-062,805.002,930.002,790.002,845.002,845.0040,746
2026-07-032,760.002,865.002,700.002,800.002,800.0073,533
2026-07-022,905.002,930.002,755.002,775.002,775.0061,141
2026-07-012,860.002,950.002,810.002,930.002,930.0049,777
2026-06-302,900.002,980.002,830.002,850.002,850.0056,737
2026-06-292,675.002,930.002,675.002,920.002,920.0090,623
2026-06-262,775.002,820.002,650.002,715.002,715.0098,952
2026-06-252,880.002,965.002,800.002,800.002,800.0082,246
2026-06-242,845.002,975.002,825.002,915.002,915.0060,399
2026-06-232,960.003,040.002,850.002,860.002,860.00135,799
2026-06-223,050.003,180.002,995.003,010.003,010.00100,968
2026-06-193,140.003,215.003,030.003,120.003,120.00100,835
2026-06-183,275.003,340.003,165.003,175.003,175.0088,694
2026-06-173,350.003,350.003,260.003,295.003,295.0040,959
2026-06-163,340.003,400.003,300.003,320.003,320.0059,409
2026-06-153,380.003,380.003,250.003,300.003,300.0085,189
2026-06-123,260.003,350.003,235.003,275.003,275.0068,888
2026-06-113,180.003,300.003,135.003,240.003,240.0038,764
2026-06-103,260.003,300.003,130.003,180.003,180.0050,365
2026-06-093,070.003,320.003,070.003,300.003,300.00118,728
2026-06-083,230.003,230.003,050.003,070.003,070.00150,957
2026-06-053,390.003,440.003,260.003,390.003,390.00102,304
2026-06-043,370.003,545.003,370.003,415.003,415.00155,324
2026-06-023,545.003,575.003,385.003,425.003,425.00224,500
2026-06-013,800.003,830.003,555.003,585.003,585.00311,373
2026-05-294,340.004,340.003,710.003,830.003,830.00308,360
2026-05-283,905.003,910.003,715.003,860.003,860.00112,242
2026-05-274,055.004,120.003,885.003,885.003,885.00170,957
2026-05-264,165.004,280.004,010.004,080.004,080.00154,798
2026-05-223,930.004,180.003,930.004,155.004,155.00148,337
2026-05-213,945.004,075.003,920.003,930.003,930.00140,102
2026-05-204,000.004,050.003,855.003,930.003,930.00141,455
2026-05-194,095.004,125.003,990.004,040.004,040.00131,032
2026-05-184,250.004,250.003,975.004,140.004,140.00135,509
2026-05-154,375.004,405.004,150.004,250.004,250.00211,612
2026-05-144,390.004,440.004,330.004,375.004,375.0097,704
2026-05-134,465.004,520.004,360.004,390.004,390.00137,380
2026-05-124,690.004,720.004,360.004,465.004,465.00209,680
2026-05-114,760.004,780.004,610.004,620.004,620.00173,026
2026-05-084,805.004,825.004,710.004,720.004,720.00140,718
2026-05-074,855.004,860.004,765.004,805.004,805.00155,207
2026-05-065,060.005,060.004,835.004,850.004,850.00246,342
2026-05-045,060.005,100.005,000.005,020.005,020.00150,937
2026-04-305,160.005,160.005,000.005,040.005,040.00213,621
2026-04-295,140.005,170.005,080.005,120.005,120.00129,522
2026-04-285,230.005,250.005,110.005,140.005,140.00191,826
2026-04-275,220.005,320.005,220.005,230.005,230.00271,074
2026-04-245,150.005,260.005,100.005,220.005,220.00315,377
2026-04-235,320.005,320.005,030.005,120.005,120.00305,248
2026-04-225,070.005,400.005,010.005,240.005,240.00919,546
← NewerPage 2 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.