JCH Systems Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	7,150.00	7,250.00	6,930.00	7,020.00	6,649.39	244,169
2021-11-19	7,650.00	7,680.00	7,150.00	7,150.00	6,772.53	715,941
2021-11-18	7,500.00	7,510.00	7,190.00	7,390.00	6,999.86	368,087
2021-11-17	7,250.00	7,540.00	7,100.00	7,500.00	7,104.05	893,291
2021-11-16	7,270.00	7,420.00	7,050.00	7,130.00	6,753.59	679,488
2021-11-15	7,250.00	7,250.00	7,050.00	7,240.00	6,857.78	221,196
2021-11-12	7,350.00	7,500.00	7,030.00	7,220.00	6,838.84	574,289
2021-11-11	6,910.00	7,390.00	6,800.00	7,330.00	6,943.03	1,698,904
2021-11-10	7,070.00	7,210.00	6,800.00	6,800.00	6,441.01	763,004
2021-11-09	6,370.00	7,410.00	6,310.00	7,180.00	6,800.95	5,213,792
2021-11-08	6,290.00	6,350.00	6,110.00	6,310.00	5,976.88	196,513
2021-11-05	6,640.00	7,300.00	6,200.00	6,250.00	5,920.04	2,430,158
2021-11-04	6,500.00	6,550.00	6,320.00	6,350.00	6,014.77	75,428
2021-11-03	6,680.00	6,680.00	6,450.00	6,470.00	6,128.43	87,307
2021-11-02	6,610.00	6,710.00	6,180.00	6,590.00	6,242.09	128,449
2021-11-01	6,440.00	6,700.00	6,440.00	6,570.00	6,223.15	140,098
2021-10-29	6,620.00	6,640.00	6,420.00	6,430.00	6,090.54	167,283
2021-10-28	6,800.00	6,800.00	6,600.00	6,600.00	6,251.57	251,001
2021-10-27	6,480.00	7,270.00	6,450.00	6,800.00	6,441.01	2,343,063
2021-10-26	6,270.00	6,440.00	6,230.00	6,410.00	6,071.60	84,378
2021-10-25	6,280.00	6,280.00	6,160.00	6,280.00	5,948.46	71,588
2021-10-22	6,360.00	6,430.00	6,260.00	6,290.00	5,957.93	133,210
2021-10-21	6,360.00	6,730.00	6,290.00	6,450.00	6,109.49	632,207

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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