JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,560.00 | 5,600.00 | 5,490.00 | 5,490.00 | 5,422.72 | 176,008 |
| 2025-07-24 | 5,740.00 | 5,800.00 | 5,560.00 | 5,560.00 | 5,491.86 | 159,540 |
| 2025-07-23 | 5,810.00 | 5,820.00 | 5,640.00 | 5,700.00 | 5,630.15 | 100,936 |
| 2025-07-22 | 5,850.00 | 5,900.00 | 5,690.00 | 5,770.00 | 5,699.29 | 204,613 |
| 2025-07-21 | 5,830.00 | 5,980.00 | 5,830.00 | 5,880.00 | 5,807.94 | 214,072 |
| 2025-07-18 | 5,970.00 | 6,010.00 | 5,790.00 | 5,950.00 | 5,877.08 | 213,864 |
| 2025-07-17 | 6,060.00 | 6,060.00 | 5,840.00 | 5,970.00 | 5,896.84 | 266,659 |
| 2025-07-16 | 5,880.00 | 6,090.00 | 5,700.00 | 5,990.00 | 5,916.59 | 417,320 |
| 2025-07-15 | 5,870.00 | 5,950.00 | 5,700.00 | 5,880.00 | 5,807.94 | 306,540 |
| 2025-07-14 | 6,110.00 | 6,110.00 | 5,760.00 | 5,790.00 | 5,719.04 | 565,622 |
| 2025-07-11 | 5,660.00 | 6,010.00 | 5,620.00 | 5,950.00 | 5,877.08 | 982,521 |
| 2025-07-10 | 5,670.00 | 5,680.00 | 5,550.00 | 5,650.00 | 5,580.76 | 186,398 |
| 2025-07-09 | 5,390.00 | 5,680.00 | 5,380.00 | 5,600.00 | 5,531.37 | 297,091 |
| 2025-07-08 | 5,300.00 | 5,410.00 | 5,300.00 | 5,390.00 | 5,323.95 | 92,487 |
| 2025-07-07 | 5,360.00 | 5,440.00 | 5,290.00 | 5,310.00 | 5,244.93 | 97,691 |
| 2025-07-04 | 5,470.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,284.44 | 107,793 |
| 2025-07-03 | 5,380.00 | 5,480.00 | 5,380.00 | 5,470.00 | 5,402.97 | 110,320 |
| 2025-07-02 | 5,430.00 | 5,460.00 | 5,230.00 | 5,370.00 | 5,304.19 | 199,860 |
| 2025-07-01 | 5,420.00 | 5,520.00 | 5,410.00 | 5,460.00 | 5,393.09 | 149,091 |
| 2025-06-30 | 5,480.00 | 5,480.00 | 5,350.00 | 5,390.00 | 5,323.95 | 184,681 |
| 2025-06-27 | 5,570.00 | 5,690.00 | 5,460.00 | 5,490.00 | 5,422.72 | 304,195 |
| 2025-06-26 | 5,680.00 | 5,690.00 | 5,430.00 | 5,460.00 | 5,393.09 | 237,433 |
| 2025-06-25 | 5,750.00 | 5,770.00 | 5,620.00 | 5,650.00 | 5,580.76 | 181,118 |
| 2025-06-24 | 5,630.00 | 5,800.00 | 5,620.00 | 5,700.00 | 5,630.15 | 592,234 |
| 2025-06-23 | 5,760.00 | 5,770.00 | 5,510.00 | 5,610.00 | 5,541.25 | 496,430 |
| 2025-06-20 | 5,600.00 | 5,690.00 | 5,520.00 | 5,650.00 | 5,580.76 | 331,553 |
| 2025-06-19 | 5,680.00 | 5,700.00 | 5,530.00 | 5,600.00 | 5,531.37 | 389,058 |
| 2025-06-18 | 5,640.00 | 5,680.00 | 5,400.00 | 5,540.00 | 5,472.11 | 444,593 |
| 2025-06-17 | 5,650.00 | 5,730.00 | 5,450.00 | 5,590.00 | 5,521.50 | 760,616 |
| 2025-06-16 | 6,100.00 | 6,190.00 | 5,670.00 | 5,730.00 | 5,659.78 | 1,485,759 |
| 2025-06-13 | 5,750.00 | 6,300.00 | 5,610.00 | 6,070.00 | 5,995.61 | 4,994,967 |
| 2025-06-12 | 5,830.00 | 5,860.00 | 5,740.00 | 5,770.00 | 5,699.29 | 300,887 |
| 2025-06-11 | 5,950.00 | 6,070.00 | 5,760.00 | 5,780.00 | 5,709.17 | 1,387,800 |
| 2025-06-10 | 5,720.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,590.64 | 261,340 |
| 2025-06-09 | 5,900.00 | 5,950.00 | 5,650.00 | 5,720.00 | 5,649.90 | 755,521 |
| 2025-06-05 | 5,620.00 | 5,700.00 | 5,540.00 | 5,650.00 | 5,580.76 | 226,987 |
| 2025-06-04 | 5,330.00 | 5,580.00 | 5,280.00 | 5,570.00 | 5,501.74 | 339,795 |
| 2025-06-02 | 5,300.00 | 5,350.00 | 5,190.00 | 5,260.00 | 5,195.54 | 224,756 |
| 2025-05-30 | 5,220.00 | 5,270.00 | 5,080.00 | 5,110.00 | 5,047.38 | 173,294 |
| 2025-05-29 | 5,330.00 | 5,350.00 | 5,210.00 | 5,240.00 | 5,175.78 | 149,707 |
| 2025-05-28 | 5,250.00 | 5,340.00 | 5,220.00 | 5,230.00 | 5,165.91 | 125,729 |
| 2025-05-27 | 5,280.00 | 5,330.00 | 5,175.00 | 5,240.00 | 5,175.78 | 154,272 |
| 2025-05-26 | 5,300.00 | 5,390.00 | 5,290.00 | 5,290.00 | 5,225.17 | 80,650 |
| 2025-05-23 | 5,260.00 | 5,410.00 | 5,220.00 | 5,300.00 | 5,235.05 | 134,820 |
| 2025-05-22 | 5,370.00 | 5,440.00 | 5,240.00 | 5,290.00 | 5,225.17 | 180,857 |
| 2025-05-21 | 5,410.00 | 5,560.00 | 5,390.00 | 5,390.00 | 5,323.95 | 217,830 |
| 2025-05-20 | 5,410.00 | 5,500.00 | 5,390.00 | 5,400.00 | 5,333.82 | 169,911 |
| 2025-05-19 | 5,600.00 | 5,730.00 | 5,350.00 | 5,400.00 | 5,333.82 | 303,587 |
| 2025-05-16 | 5,770.00 | 5,770.00 | 5,490.00 | 5,510.00 | 5,442.48 | 458,201 |
| 2025-05-15 | 5,800.00 | 5,900.00 | 5,730.00 | 5,770.00 | 5,699.29 | 337,919 |
| 2025-05-14 | 5,840.00 | 5,900.00 | 5,710.00 | 5,770.00 | 5,699.29 | 502,113 |
| 2025-05-13 | 5,870.00 | 6,040.00 | 5,680.00 | 5,790.00 | 5,719.04 | 1,064,122 |
| 2025-05-12 | 5,690.00 | 6,230.00 | 5,580.00 | 5,750.00 | 5,679.53 | 3,444,012 |
| 2025-05-09 | 5,670.00 | 5,700.00 | 5,540.00 | 5,580.00 | 5,511.62 | 222,113 |
| 2025-05-08 | 5,400.00 | 5,670.00 | 5,400.00 | 5,630.00 | 5,561.00 | 452,159 |
| 2025-05-07 | 5,210.00 | 5,450.00 | 5,160.00 | 5,420.00 | 5,353.58 | 198,295 |
| 2025-05-02 | 5,130.00 | 5,230.00 | 5,060.00 | 5,170.00 | 5,106.64 | 113,577 |
| 2025-04-30 | 5,230.00 | 5,270.00 | 5,080.00 | 5,150.00 | 5,086.89 | 126,400 |
| 2025-04-29 | 5,240.00 | 5,300.00 | 5,170.00 | 5,230.00 | 5,165.91 | 133,039 |
| 2025-04-28 | 5,330.00 | 5,390.00 | 5,220.00 | 5,230.00 | 5,165.91 | 187,807 |
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.