JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,450.00 | 5,450.00 | 5,340.00 | 5,360.00 | 5,294.31 | 177,230 |
| 2025-04-24 | 5,420.00 | 5,560.00 | 5,360.00 | 5,380.00 | 5,314.07 | 412,508 |
| 2025-04-23 | 5,420.00 | 5,460.00 | 5,340.00 | 5,430.00 | 5,363.46 | 290,303 |
| 2025-04-22 | 5,410.00 | 5,490.00 | 5,350.00 | 5,360.00 | 5,294.31 | 438,278 |
| 2025-04-21 | 5,440.00 | 5,980.00 | 5,380.00 | 5,530.00 | 5,462.23 | 2,922,303 |
| 2025-04-18 | 5,580.00 | 5,590.00 | 5,340.00 | 5,470.00 | 5,402.97 | 922,431 |
| 2025-04-17 | 5,290.00 | 5,900.00 | 5,280.00 | 5,650.00 | 5,580.76 | 4,268,922 |
| 2025-04-16 | 5,250.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,185.66 | 197,681 |
| 2025-04-15 | 5,270.00 | 5,320.00 | 5,190.00 | 5,290.00 | 5,225.17 | 177,660 |
| 2025-04-14 | 5,100.00 | 5,450.00 | 5,050.00 | 5,220.00 | 5,156.03 | 749,909 |
| 2025-04-11 | 4,825.00 | 5,100.00 | 4,815.00 | 5,050.00 | 4,988.11 | 270,428 |
| 2025-04-10 | 4,700.00 | 4,955.00 | 4,650.00 | 4,920.00 | 4,859.71 | 296,886 |
| 2025-04-09 | 4,505.00 | 4,690.00 | 4,430.00 | 4,510.00 | 4,454.73 | 289,135 |
| 2025-04-08 | 4,500.00 | 4,740.00 | 4,500.00 | 4,660.00 | 4,602.89 | 301,659 |
| 2025-04-07 | 4,690.00 | 4,840.00 | 4,450.00 | 4,460.00 | 4,405.34 | 287,384 |
| 2025-04-04 | 4,805.00 | 4,895.00 | 4,730.00 | 4,875.00 | 4,815.26 | 197,079 |
| 2025-04-03 | 4,820.00 | 4,895.00 | 4,715.00 | 4,895.00 | 4,835.01 | 162,088 |
| 2025-04-02 | 4,980.00 | 5,020.00 | 4,835.00 | 4,865.00 | 4,805.38 | 141,012 |
| 2025-04-01 | 4,825.00 | 4,980.00 | 4,825.00 | 4,960.00 | 4,899.22 | 128,187 |
| 2025-03-31 | 4,825.00 | 4,900.00 | 4,740.00 | 4,825.00 | 4,765.87 | 128,562 |
| 2025-03-28 | 4,950.00 | 5,070.00 | 4,875.00 | 4,875.00 | 4,815.26 | 207,977 |
| 2025-03-27 | 5,030.00 | 5,120.00 | 4,975.00 | 5,000.00 | 4,938.73 | 137,622 |
| 2025-03-26 | 5,000.00 | 5,110.00 | 5,000.00 | 5,070.00 | 5,007.87 | 135,239 |
| 2025-03-25 | 5,150.00 | 5,210.00 | 5,010.00 | 5,020.00 | 4,958.48 | 277,454 |
| 2025-03-24 | 5,110.00 | 5,280.00 | 5,070.00 | 5,170.00 | 5,106.64 | 165,997 |
| 2025-03-21 | 5,200.00 | 5,200.00 | 4,995.00 | 5,110.00 | 5,047.38 | 202,013 |
| 2025-03-20 | 5,330.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,136.27 | 167,986 |
| 2025-03-19 | 5,270.00 | 5,350.00 | 5,200.00 | 5,350.00 | 5,284.44 | 168,143 |
| 2025-03-18 | 5,380.00 | 5,450.00 | 5,280.00 | 5,290.00 | 5,225.17 | 403,025 |
| 2025-03-17 | 5,320.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,235.05 | 157,385 |
| 2025-03-14 | 5,190.00 | 5,280.00 | 5,150.00 | 5,270.00 | 5,205.42 | 231,744 |
| 2025-03-13 | 5,200.00 | 5,350.00 | 5,200.00 | 5,250.00 | 5,185.66 | 217,580 |
| 2025-03-12 | 5,520.00 | 5,580.00 | 5,140.00 | 5,180.00 | 5,116.52 | 437,620 |
| 2025-03-11 | 5,560.00 | 5,620.00 | 5,480.00 | 5,520.00 | 5,452.35 | 276,748 |
| 2025-03-10 | 5,450.00 | 5,780.00 | 5,450.00 | 5,710.00 | 5,640.02 | 531,432 |
| 2025-03-07 | 5,520.00 | 5,750.00 | 5,430.00 | 5,530.00 | 5,462.23 | 623,947 |
| 2025-03-06 | 5,430.00 | 5,870.00 | 5,420.00 | 5,590.00 | 5,521.50 | 983,464 |
| 2025-03-05 | 5,430.00 | 5,530.00 | 5,240.00 | 5,420.00 | 5,353.58 | 336,605 |
| 2025-03-04 | 5,630.00 | 5,630.00 | 5,250.00 | 5,290.00 | 5,225.17 | 631,760 |
| 2025-02-28 | 5,250.00 | 5,330.00 | 5,150.00 | 5,230.00 | 5,165.91 | 380,067 |
| 2025-02-27 | 5,680.00 | 5,850.00 | 5,390.00 | 5,420.00 | 5,353.58 | 611,645 |
| 2025-02-26 | 5,940.00 | 5,990.00 | 5,520.00 | 5,620.00 | 5,551.13 | 558,983 |
| 2025-02-25 | 6,000.00 | 6,140.00 | 5,910.00 | 5,970.00 | 5,896.84 | 627,865 |
| 2025-02-24 | 5,850.00 | 6,220.00 | 5,810.00 | 5,910.00 | 5,837.57 | 1,123,652 |
| 2025-02-21 | 6,030.00 | 6,160.00 | 5,860.00 | 5,950.00 | 5,877.08 | 544,156 |
| 2025-02-20 | 6,080.00 | 6,200.00 | 5,960.00 | 5,980.00 | 5,906.72 | 1,392,885 |
| 2025-02-19 | 6,140.00 | 6,310.00 | 5,930.00 | 5,940.00 | 5,867.21 | 1,325,572 |
| 2025-02-18 | 5,990.00 | 6,040.00 | 5,900.00 | 6,020.00 | 5,946.23 | 592,089 |
| 2025-02-17 | 5,750.00 | 6,100.00 | 5,750.00 | 6,060.00 | 5,985.74 | 1,422,323 |
| 2025-02-14 | 5,790.00 | 5,950.00 | 5,700.00 | 5,700.00 | 5,630.15 | 725,112 |
| 2025-02-13 | 5,880.00 | 5,980.00 | 5,720.00 | 5,730.00 | 5,659.78 | 578,727 |
| 2025-02-12 | 5,940.00 | 6,230.00 | 5,870.00 | 5,900.00 | 5,827.70 | 1,718,216 |
| 2025-02-11 | 5,960.00 | 6,250.00 | 5,880.00 | 5,880.00 | 5,807.94 | 1,509,605 |
| 2025-02-10 | 5,800.00 | 6,050.00 | 5,700.00 | 5,980.00 | 5,906.72 | 1,482,057 |
| 2025-02-07 | 5,820.00 | 5,830.00 | 5,630.00 | 5,760.00 | 5,689.41 | 578,037 |
| 2025-02-06 | 5,750.00 | 5,880.00 | 5,690.00 | 5,820.00 | 5,748.68 | 860,585 |
| 2025-02-05 | 5,690.00 | 5,860.00 | 5,560.00 | 5,700.00 | 5,630.15 | 1,031,111 |
| 2025-02-04 | 5,380.00 | 5,920.00 | 5,380.00 | 5,610.00 | 5,541.25 | 2,279,302 |
| 2025-02-03 | 5,510.00 | 5,530.00 | 5,310.00 | 5,370.00 | 5,304.19 | 650,938 |
| 2025-01-31 | 5,790.00 | 5,990.00 | 5,570.00 | 5,670.00 | 5,600.51 | 1,087,372 |
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.