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
2026-04-215,150.005,190.005,000.005,060.005,060.00268,260
2026-04-205,220.005,340.005,060.005,150.005,150.00478,600
2026-04-175,200.005,220.005,020.005,190.005,190.00363,189
2026-04-165,120.005,230.005,060.005,180.005,180.00551,159
2026-04-155,200.005,210.005,040.005,060.005,060.00448,038
2026-04-145,060.005,310.004,955.005,150.005,150.00856,788
2026-04-135,040.005,050.004,920.004,985.004,985.00230,617
2026-04-105,010.005,090.004,840.005,020.005,020.00344,215
2026-04-094,780.004,860.004,750.004,810.004,810.00152,095
2026-04-084,695.004,870.004,690.004,800.004,800.00240,671
2026-04-074,770.004,875.004,605.004,650.004,650.00154,174
2026-04-064,885.004,925.004,705.004,770.004,770.00186,385
2026-04-034,720.004,880.004,710.004,850.004,850.00277,696
2026-04-024,940.004,965.004,530.004,620.004,620.00333,594
2026-04-014,700.004,935.004,700.004,910.004,910.00320,927
2026-03-314,770.004,770.004,575.004,580.004,580.00234,985
2026-03-304,865.004,950.004,750.004,770.004,770.00358,987
2026-03-274,755.004,965.004,700.004,915.004,915.00663,974
2026-03-265,090.005,090.004,765.004,825.004,825.00504,112
2026-03-254,885.005,060.004,820.005,030.005,030.00609,407
2026-03-245,050.005,160.004,750.004,860.004,860.00724,934
2026-03-234,955.005,840.004,880.005,000.005,000.007,264,157
2026-03-205,200.005,420.004,980.005,040.005,040.001,028,596
2026-03-195,400.005,770.005,070.005,100.005,100.003,262,772
2026-03-184,605.005,580.004,605.005,130.005,130.008,933,301
2026-03-174,570.004,570.004,450.004,525.004,525.00161,819
2026-03-164,620.004,680.004,510.004,525.004,525.00398,560
2026-03-134,410.004,600.004,355.004,555.004,555.00390,901
2026-03-124,530.004,565.004,435.004,465.004,465.00226,501
2026-03-114,505.004,660.004,405.004,520.004,520.00555,997
2026-03-104,305.004,690.004,220.004,405.004,405.00977,200
2026-03-094,600.004,680.004,115.004,220.004,220.00588,735
2026-03-064,435.004,760.004,415.004,530.004,530.001,091,468
2026-03-054,175.004,475.004,175.004,420.004,420.00819,927
2026-03-045,010.005,230.004,025.004,070.004,070.002,491,317
2026-03-034,800.005,290.004,630.004,920.004,920.008,724,744
2026-02-274,665.004,665.004,505.004,510.004,510.00358,384
2026-02-264,745.004,745.004,580.004,670.004,670.00747,504
2026-02-254,445.005,350.004,400.004,725.004,725.005,663,474
2026-02-244,400.004,470.004,350.004,400.004,400.0091,532
2026-02-234,440.004,480.004,350.004,405.004,405.00130,476
2026-02-204,440.004,490.004,380.004,405.004,405.00122,608
2026-02-194,195.004,445.004,070.004,395.004,395.00241,859
2026-02-134,150.004,190.004,125.004,155.004,155.0072,498
2026-02-124,270.004,270.004,150.004,225.004,225.0093,905
2026-02-114,155.004,205.004,100.004,205.004,205.0064,632
2026-02-104,170.004,205.004,145.004,145.004,145.0056,698
2026-02-094,090.004,220.004,090.004,170.004,170.0087,206
2026-02-064,085.004,145.003,920.004,140.004,140.00119,105
2026-02-054,315.004,320.004,140.004,160.004,160.0081,651
2026-02-044,240.004,370.004,240.004,315.004,315.0091,084
2026-02-034,110.004,270.004,110.004,235.004,235.0092,443
2026-02-024,255.004,285.004,080.004,100.004,100.00105,690
2026-01-304,305.004,325.004,195.004,260.004,260.00110,922
2026-01-294,295.004,345.004,150.004,265.004,265.00125,706
2026-01-284,230.004,295.004,200.004,295.004,295.00137,326
2026-01-274,205.004,205.004,130.004,205.004,205.0058,075
2026-01-264,150.004,225.004,095.004,205.004,205.0085,159
2026-01-233,975.004,145.003,970.004,100.004,100.00142,870
2026-01-223,980.004,030.003,920.004,005.004,005.00110,696
← NewerPage 3 of 21 · 1,227 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.