JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4,680.00 | 4,750.00 | 4,640.00 | 4,730.00 | 4,672.03 | 93,167 |
| 2025-10-24 | 4,765.00 | 4,770.00 | 4,670.00 | 4,680.00 | 4,622.65 | 106,894 |
| 2025-10-23 | 4,760.00 | 4,825.00 | 4,710.00 | 4,740.00 | 4,681.91 | 56,416 |
| 2025-10-22 | 4,790.00 | 4,825.00 | 4,690.00 | 4,770.00 | 4,711.54 | 113,692 |
| 2025-10-21 | 4,830.00 | 4,900.00 | 4,805.00 | 4,820.00 | 4,760.93 | 85,464 |
| 2025-10-20 | 4,780.00 | 4,850.00 | 4,740.00 | 4,820.00 | 4,760.93 | 51,513 |
| 2025-10-17 | 4,950.00 | 4,975.00 | 4,765.00 | 4,780.00 | 4,721.42 | 158,436 |
| 2025-10-16 | 5,100.00 | 5,150.00 | 4,980.00 | 4,990.00 | 4,928.85 | 100,832 |
| 2025-10-15 | 5,050.00 | 5,130.00 | 5,010.00 | 5,130.00 | 5,067.13 | 55,896 |
| 2025-10-14 | 5,110.00 | 5,150.00 | 4,985.00 | 5,040.00 | 4,978.24 | 109,699 |
| 2025-10-13 | 4,975.00 | 5,150.00 | 4,970.00 | 5,100.00 | 5,037.50 | 70,194 |
| 2025-10-10 | 5,260.00 | 5,260.00 | 5,050.00 | 5,120.00 | 5,057.25 | 161,892 |
| 2025-10-02 | 4,875.00 | 4,985.00 | 4,865.00 | 4,915.00 | 4,854.77 | 62,055 |
| 2025-10-01 | 4,870.00 | 5,100.00 | 4,830.00 | 4,880.00 | 4,820.20 | 215,002 |
| 2025-09-30 | 4,890.00 | 4,960.00 | 4,830.00 | 4,850.00 | 4,790.56 | 62,395 |
| 2025-09-29 | 4,880.00 | 5,010.00 | 4,880.00 | 4,930.00 | 4,869.58 | 98,998 |
| 2025-09-26 | 5,050.00 | 5,070.00 | 4,845.00 | 4,880.00 | 4,820.20 | 115,430 |
| 2025-09-25 | 5,120.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,017.75 | 44,995 |
| 2025-09-24 | 5,140.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,057.25 | 91,634 |
| 2025-09-23 | 5,230.00 | 5,230.00 | 5,090.00 | 5,130.00 | 5,067.13 | 51,772 |
| 2025-09-22 | 5,190.00 | 5,300.00 | 5,150.00 | 5,160.00 | 5,096.76 | 124,451 |
| 2025-09-19 | 5,190.00 | 5,260.00 | 5,080.00 | 5,150.00 | 5,086.89 | 112,533 |
| 2025-09-18 | 5,220.00 | 5,220.00 | 5,150.00 | 5,180.00 | 5,116.52 | 79,233 |
| 2025-09-17 | 5,140.00 | 5,220.00 | 5,080.00 | 5,220.00 | 5,156.03 | 97,751 |
| 2025-09-16 | 5,150.00 | 5,230.00 | 5,130.00 | 5,190.00 | 5,126.40 | 94,937 |
| 2025-09-15 | 5,160.00 | 5,220.00 | 5,130.00 | 5,150.00 | 5,086.89 | 113,671 |
| 2025-09-12 | 5,140.00 | 5,210.00 | 5,080.00 | 5,150.00 | 5,086.89 | 121,604 |
| 2025-09-11 | 5,060.00 | 5,210.00 | 5,040.00 | 5,120.00 | 5,057.25 | 235,648 |
| 2025-09-10 | 4,945.00 | 5,120.00 | 4,945.00 | 5,060.00 | 4,997.99 | 243,070 |
| 2025-09-09 | 4,970.00 | 5,010.00 | 4,925.00 | 4,940.00 | 4,879.46 | 136,142 |
| 2025-09-08 | 5,040.00 | 5,090.00 | 4,955.00 | 4,980.00 | 4,918.97 | 162,213 |
| 2025-09-05 | 4,955.00 | 5,070.00 | 4,940.00 | 5,020.00 | 4,958.48 | 407,225 |
| 2025-09-04 | 4,715.00 | 5,520.00 | 4,715.00 | 4,955.00 | 4,894.28 | 3,055,302 |
| 2025-09-03 | 4,690.00 | 4,800.00 | 4,655.00 | 4,705.00 | 4,647.34 | 79,290 |
| 2025-09-02 | 4,760.00 | 4,785.00 | 4,695.00 | 4,710.00 | 4,652.28 | 73,061 |
| 2025-09-01 | 4,805.00 | 4,830.00 | 4,725.00 | 4,760.00 | 4,701.67 | 61,685 |
| 2025-08-29 | 4,895.00 | 4,895.00 | 4,800.00 | 4,825.00 | 4,765.87 | 84,634 |
| 2025-08-28 | 4,885.00 | 4,950.00 | 4,845.00 | 4,850.00 | 4,790.56 | 61,868 |
| 2025-08-27 | 5,040.00 | 5,040.00 | 4,890.00 | 4,900.00 | 4,839.95 | 67,054 |
| 2025-08-26 | 5,030.00 | 5,050.00 | 4,945.00 | 4,985.00 | 4,923.91 | 53,124 |
| 2025-08-25 | 5,030.00 | 5,110.00 | 4,995.00 | 5,030.00 | 4,968.36 | 54,615 |
| 2025-08-22 | 4,905.00 | 5,050.00 | 4,905.00 | 4,975.00 | 4,914.03 | 74,378 |
| 2025-08-21 | 4,905.00 | 4,970.00 | 4,880.00 | 4,900.00 | 4,839.95 | 68,712 |
| 2025-08-20 | 4,860.00 | 4,910.00 | 4,785.00 | 4,895.00 | 4,835.01 | 130,066 |
| 2025-08-19 | 4,995.00 | 5,060.00 | 4,940.00 | 4,945.00 | 4,884.40 | 96,916 |
| 2025-08-18 | 5,170.00 | 5,170.00 | 5,000.00 | 5,030.00 | 4,968.36 | 137,462 |
| 2025-08-14 | 5,310.00 | 5,340.00 | 5,130.00 | 5,170.00 | 5,106.64 | 153,140 |
| 2025-08-13 | 5,370.00 | 5,380.00 | 5,260.00 | 5,310.00 | 5,244.93 | 103,865 |
| 2025-08-12 | 5,280.00 | 5,360.00 | 5,230.00 | 5,240.00 | 5,175.78 | 84,154 |
| 2025-08-11 | 5,360.00 | 5,410.00 | 5,290.00 | 5,300.00 | 5,235.05 | 78,991 |
| 2025-08-08 | 5,310.00 | 5,480.00 | 5,260.00 | 5,350.00 | 5,284.44 | 118,543 |
| 2025-08-07 | 5,300.00 | 5,360.00 | 5,240.00 | 5,300.00 | 5,235.05 | 98,751 |
| 2025-08-06 | 5,370.00 | 5,410.00 | 5,190.00 | 5,300.00 | 5,235.05 | 227,070 |
| 2025-08-05 | 5,250.00 | 5,490.00 | 5,250.00 | 5,370.00 | 5,304.19 | 120,493 |
| 2025-08-04 | 5,160.00 | 5,310.00 | 5,150.00 | 5,250.00 | 5,185.66 | 114,735 |
| 2025-08-01 | 5,570.00 | 5,570.00 | 5,230.00 | 5,230.00 | 5,165.91 | 233,853 |
| 2025-07-31 | 5,460.00 | 5,590.00 | 5,430.00 | 5,580.00 | 5,511.62 | 130,037 |
| 2025-07-30 | 5,460.00 | 5,500.00 | 5,390.00 | 5,450.00 | 5,383.21 | 125,396 |
| 2025-07-29 | 5,510.00 | 5,550.00 | 5,400.00 | 5,460.00 | 5,393.09 | 163,858 |
| 2025-07-28 | 5,490.00 | 5,560.00 | 5,420.00 | 5,430.00 | 5,363.46 | 101,324 |
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.