JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,480.00 | 6,680.00 | 6,330.00 | 6,600.00 | 6,351.37 | 221,062 |
| 2022-02-17 | 6,320.00 | 7,050.00 | 6,320.00 | 6,560.00 | 6,312.88 | 2,154,528 |
| 2022-02-16 | 6,120.00 | 7,030.00 | 6,110.00 | 6,300.00 | 6,062.68 | 1,832,899 |
| 2022-02-15 | 6,010.00 | 6,140.00 | 5,850.00 | 5,890.00 | 5,668.12 | 60,418 |
| 2022-02-14 | 6,230.00 | 6,230.00 | 6,010.00 | 6,010.00 | 5,783.60 | 68,817 |
| 2022-02-11 | 6,310.00 | 6,380.00 | 6,240.00 | 6,270.00 | 6,033.81 | 53,114 |
| 2022-02-10 | 6,440.00 | 6,450.00 | 6,280.00 | 6,380.00 | 6,139.66 | 56,758 |
| 2022-02-09 | 6,350.00 | 6,450.00 | 6,330.00 | 6,400.00 | 6,158.91 | 36,709 |
| 2022-02-08 | 6,330.00 | 6,480.00 | 6,250.00 | 6,310.00 | 6,072.30 | 79,691 |
| 2022-02-07 | 6,390.00 | 6,390.00 | 6,290.00 | 6,340.00 | 6,101.17 | 42,387 |
| 2022-02-04 | 6,140.00 | 6,340.00 | 6,140.00 | 6,320.00 | 6,081.92 | 47,748 |
| 2022-02-03 | 6,110.00 | 6,250.00 | 6,080.00 | 6,200.00 | 5,966.44 | 64,885 |
| 2022-01-28 | 5,800.00 | 6,020.00 | 5,630.00 | 6,000.00 | 5,773.98 | 117,894 |
| 2022-01-27 | 6,100.00 | 6,160.00 | 5,750.00 | 5,800.00 | 5,581.51 | 146,047 |
| 2022-01-26 | 6,060.00 | 6,290.00 | 6,060.00 | 6,090.00 | 5,860.59 | 105,967 |
| 2022-01-25 | 6,380.00 | 6,460.00 | 6,130.00 | 6,130.00 | 5,899.08 | 129,615 |
| 2022-01-24 | 6,680.00 | 6,680.00 | 6,410.00 | 6,420.00 | 6,178.16 | 111,476 |
| 2022-01-21 | 6,740.00 | 6,840.00 | 6,650.00 | 6,690.00 | 6,437.98 | 109,674 |
| 2022-01-20 | 6,480.00 | 7,060.00 | 6,470.00 | 6,820.00 | 6,563.09 | 683,633 |
| 2022-01-19 | 6,490.00 | 6,760.00 | 6,410.00 | 6,510.00 | 6,264.76 | 217,136 |
| 2022-01-18 | 6,810.00 | 6,900.00 | 6,450.00 | 6,580.00 | 6,332.13 | 167,518 |
| 2022-01-17 | 7,040.00 | 7,040.00 | 6,810.00 | 6,820.00 | 6,563.09 | 146,429 |
| 2022-01-14 | 6,970.00 | 7,080.00 | 6,920.00 | 7,040.00 | 6,774.80 | 121,140 |
| 2022-01-13 | 7,220.00 | 7,230.00 | 7,050.00 | 7,050.00 | 6,784.42 | 187,895 |
| 2022-01-12 | 7,020.00 | 7,210.00 | 7,020.00 | 7,180.00 | 6,909.53 | 226,380 |
| 2022-01-11 | 7,060.00 | 7,180.00 | 6,920.00 | 6,960.00 | 6,697.81 | 253,251 |
| 2022-01-10 | 7,050.00 | 7,650.00 | 7,050.00 | 7,120.00 | 6,851.79 | 2,159,504 |
| 2022-01-07 | 6,790.00 | 7,150.00 | 6,700.00 | 7,050.00 | 6,784.42 | 268,339 |
| 2022-01-06 | 6,830.00 | 6,930.00 | 6,740.00 | 6,740.00 | 6,486.10 | 116,885 |
| 2022-01-05 | 6,950.00 | 7,020.00 | 6,830.00 | 6,920.00 | 6,659.32 | 125,706 |
| 2022-01-04 | 6,950.00 | 7,010.00 | 6,910.00 | 6,990.00 | 6,726.68 | 119,378 |
| 2022-01-03 | 6,950.00 | 7,030.00 | 6,910.00 | 6,990.00 | 6,726.68 | 111,368 |
| 2021-12-30 | 6,950.00 | 7,030.00 | 6,870.00 | 6,940.00 | 6,678.57 | 97,267 |
| 2021-12-29 | 7,060.00 | 7,060.00 | 6,940.00 | 6,940.00 | 6,678.57 | 91,424 |
| 2021-12-28 | 6,970.00 | 7,050.00 | 6,900.00 | 7,000.00 | 6,630.45 | 131,510 |
| 2021-12-27 | 6,920.00 | 7,040.00 | 6,870.00 | 6,970.00 | 6,602.03 | 169,609 |
| 2021-12-24 | 6,850.00 | 6,910.00 | 6,750.00 | 6,860.00 | 6,497.84 | 85,943 |
| 2021-12-23 | 6,900.00 | 6,940.00 | 6,780.00 | 6,850.00 | 6,488.37 | 106,731 |
| 2021-12-22 | 6,780.00 | 6,900.00 | 6,780.00 | 6,840.00 | 6,478.90 | 75,889 |
| 2021-12-21 | 6,710.00 | 6,770.00 | 6,580.00 | 6,750.00 | 6,393.65 | 93,607 |
| 2021-12-20 | 6,910.00 | 6,910.00 | 6,660.00 | 6,710.00 | 6,355.76 | 118,799 |
| 2021-12-17 | 6,920.00 | 7,030.00 | 6,830.00 | 6,850.00 | 6,488.37 | 117,254 |
| 2021-12-16 | 7,110.00 | 7,170.00 | 6,920.00 | 6,920.00 | 6,554.67 | 369,208 |
| 2021-12-15 | 6,770.00 | 6,980.00 | 6,660.00 | 6,980.00 | 6,611.51 | 170,076 |
| 2021-12-14 | 6,760.00 | 6,870.00 | 6,670.00 | 6,750.00 | 6,393.65 | 109,962 |
| 2021-12-13 | 6,760.00 | 6,760.00 | 6,660.00 | 6,750.00 | 6,393.65 | 86,776 |
| 2021-12-10 | 6,680.00 | 6,820.00 | 6,620.00 | 6,700.00 | 6,346.29 | 116,536 |
| 2021-12-09 | 6,630.00 | 6,710.00 | 6,580.00 | 6,650.00 | 6,298.93 | 73,786 |
| 2021-12-08 | 6,730.00 | 6,800.00 | 6,570.00 | 6,570.00 | 6,223.15 | 126,391 |
| 2021-12-07 | 6,550.00 | 6,680.00 | 6,490.00 | 6,620.00 | 6,270.51 | 122,828 |
| 2021-12-06 | 6,420.00 | 6,540.00 | 6,220.00 | 6,520.00 | 6,175.79 | 93,792 |
| 2021-12-03 | 6,490.00 | 6,530.00 | 6,410.00 | 6,490.00 | 6,147.37 | 99,147 |
| 2021-12-02 | 6,300.00 | 6,500.00 | 6,160.00 | 6,470.00 | 6,128.43 | 120,405 |
| 2021-12-01 | 6,300.00 | 6,440.00 | 6,170.00 | 6,370.00 | 6,033.71 | 127,931 |
| 2021-11-30 | 6,660.00 | 6,830.00 | 6,200.00 | 6,300.00 | 5,967.40 | 257,174 |
| 2021-11-29 | 6,650.00 | 6,760.00 | 6,560.00 | 6,600.00 | 6,251.57 | 197,883 |
| 2021-11-26 | 7,110.00 | 7,190.00 | 6,730.00 | 6,850.00 | 6,488.37 | 296,777 |
| 2021-11-25 | 7,020.00 | 7,120.00 | 6,970.00 | 7,110.00 | 6,734.64 | 151,624 |
| 2021-11-24 | 6,960.00 | 7,140.00 | 6,910.00 | 6,940.00 | 6,573.62 | 134,216 |
| 2021-11-23 | 6,960.00 | 7,090.00 | 6,870.00 | 6,910.00 | 6,545.20 | 167,011 |
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.