Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 033320.KQ stock page

JCH Systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,980.004,030.003,920.004,005.004,005.00110,696
2026-01-214,060.004,060.003,885.003,975.003,975.00144,480
2026-01-204,000.004,140.003,960.004,085.004,085.00141,776
2026-01-193,995.004,050.003,930.004,025.004,025.00153,005
2026-01-164,035.004,060.003,995.004,000.004,000.0088,335
2026-01-154,070.004,075.003,945.004,035.004,035.00186,057
2026-01-144,140.004,140.004,065.004,070.004,070.0075,576
2026-01-134,175.004,230.004,110.004,130.004,130.00102,284
2026-01-124,245.004,265.004,165.004,200.004,200.0057,671
2026-01-094,165.004,340.004,110.004,245.004,245.00194,113
2026-01-084,200.004,200.004,070.004,095.004,095.00117,279
2026-01-074,340.004,340.004,165.004,200.004,200.0095,597
2026-01-064,440.004,440.004,295.004,320.004,320.0056,048
2026-01-054,300.004,390.004,300.004,355.004,355.00121,980
2026-01-024,185.004,325.004,155.004,275.004,275.0080,407
2025-12-304,120.004,165.004,100.004,150.004,150.0034,552
2025-12-294,115.004,165.004,040.004,160.004,160.0062,493
2025-12-264,155.004,200.004,080.004,080.004,030.0086,967
2025-12-244,230.004,340.004,165.004,165.004,113.9662,588
2025-12-234,280.004,305.004,175.004,195.004,143.5966,488
2025-12-224,185.004,370.004,185.004,280.004,227.5597,510
2025-12-194,140.004,195.004,110.004,185.004,133.7153,382
2025-12-184,130.004,195.004,125.004,140.004,089.2650,478
2025-12-174,125.004,175.004,095.004,170.004,118.9043,840
2025-12-164,210.004,215.004,100.004,145.004,094.2081,992
2025-12-154,210.004,275.004,180.004,220.004,168.2864,157
2025-12-124,235.004,270.004,220.004,235.004,183.1039,543
2025-12-114,210.004,280.004,200.004,235.004,183.1037,011
2025-12-104,255.004,295.004,200.004,205.004,153.4768,544
2025-12-094,255.004,290.004,250.004,270.004,217.6742,843
2025-12-084,320.004,320.004,260.004,270.004,217.6740,791
2025-12-054,315.004,330.004,275.004,315.004,262.1243,330
2025-12-044,330.004,355.004,250.004,315.004,262.1244,660
2025-12-034,270.004,430.004,270.004,330.004,276.9491,274
2025-12-024,235.004,290.004,235.004,285.004,232.4942,651
2025-12-014,305.004,380.004,215.004,255.004,202.8660,347
2025-11-284,250.004,340.004,235.004,300.004,247.3061,553
2025-11-274,235.004,295.004,225.004,250.004,197.9252,097
2025-11-264,285.004,285.004,195.004,225.004,173.2260,980
2025-11-254,270.004,455.004,220.004,240.004,188.0467,094
2025-11-244,220.004,360.004,175.004,275.004,222.6180,368
2025-11-214,295.004,295.004,145.004,170.004,118.9070,919
2025-11-204,270.004,395.004,270.004,335.004,281.8874,340
2025-11-194,240.004,295.004,170.004,260.004,207.7960,144
2025-11-184,395.004,420.004,200.004,240.004,188.04122,735
2025-11-174,480.004,505.004,410.004,430.004,375.7143,646
2025-11-144,555.004,555.004,460.004,480.004,425.1051,375
2025-11-134,615.004,730.004,560.004,600.004,543.6346,157
2025-11-124,545.004,660.004,545.004,610.004,553.5035,039
2025-11-114,550.004,655.004,510.004,575.004,518.9365,609
2025-11-104,440.004,560.004,410.004,530.004,474.4970,914
2025-11-074,555.004,555.004,360.004,480.004,425.10101,069
2025-11-064,615.004,745.004,520.004,580.004,523.8764,586
2025-11-054,780.004,780.004,460.004,605.004,548.57170,772
2025-11-044,860.004,975.004,785.004,785.004,726.36211,518
2025-11-034,970.005,200.004,895.004,950.004,889.34353,502
2025-10-314,560.005,010.004,560.004,970.004,909.09322,845
2025-10-304,710.004,710.004,525.004,560.004,504.12126,061
2025-10-294,680.004,705.004,640.004,665.004,607.8352,999
2025-10-284,730.004,770.004,635.004,675.004,617.71103,846
← NewerPage 4 of 21 · 1,228 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.