JCH Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,240.00 | 6,270.00 | 6,000.00 | 6,000.00 | 5,926.47 | 854,328 |
| 2025-01-23 | 6,490.00 | 6,590.00 | 6,150.00 | 6,160.00 | 6,084.51 | 1,018,372 |
| 2025-01-22 | 6,800.00 | 7,170.00 | 6,400.00 | 6,460.00 | 6,380.83 | 9,060,657 |
| 2025-01-21 | 6,260.00 | 6,660.00 | 6,180.00 | 6,650.00 | 6,568.50 | 5,610,419 |
| 2025-01-20 | 6,170.00 | 6,720.00 | 6,070.00 | 6,260.00 | 6,183.28 | 4,331,803 |
| 2025-01-17 | 6,300.00 | 6,350.00 | 6,150.00 | 6,210.00 | 6,133.90 | 533,694 |
| 2025-01-16 | 6,300.00 | 6,470.00 | 6,220.00 | 6,380.00 | 6,301.81 | 1,186,573 |
| 2025-01-15 | 6,410.00 | 6,480.00 | 6,200.00 | 6,200.00 | 6,124.02 | 658,117 |
| 2025-01-14 | 6,410.00 | 6,590.00 | 6,260.00 | 6,450.00 | 6,370.96 | 1,459,743 |
| 2025-01-13 | 6,400.00 | 6,640.00 | 6,360.00 | 6,460.00 | 6,380.83 | 1,222,319 |
| 2025-01-10 | 6,750.00 | 6,810.00 | 6,410.00 | 6,410.00 | 6,331.45 | 2,026,789 |
| 2025-01-09 | 6,850.00 | 6,890.00 | 6,610.00 | 6,880.00 | 6,795.69 | 2,632,144 |
| 2025-01-08 | 7,040.00 | 7,580.00 | 6,710.00 | 6,920.00 | 6,835.20 | 15,119,800 |
| 2025-01-07 | 6,000.00 | 7,560.00 | 5,850.00 | 6,990.00 | 6,904.34 | 33,168,648 |
| 2025-01-06 | 6,220.00 | 6,660.00 | 5,880.00 | 6,000.00 | 5,926.47 | 9,052,578 |
| 2025-01-03 | 5,650.00 | 5,820.00 | 5,390.00 | 5,660.00 | 5,590.64 | 3,041,466 |
| 2025-01-02 | 5,170.00 | 5,500.00 | 5,160.00 | 5,430.00 | 5,363.46 | 917,892 |
| 2024-12-30 | 5,320.00 | 5,460.00 | 5,230.00 | 5,240.00 | 5,175.78 | 794,439 |
| 2024-12-27 | 5,260.00 | 5,620.00 | 5,140.00 | 5,200.00 | 5,136.27 | 1,415,891 |
| 2024-12-26 | 5,530.00 | 5,670.00 | 5,220.00 | 5,260.00 | 5,195.54 | 1,151,144 |
| 2024-12-24 | 5,930.00 | 6,430.00 | 5,460.00 | 5,530.00 | 5,462.23 | 7,297,175 |
| 2024-12-23 | 5,850.00 | 5,990.00 | 5,760.00 | 5,900.00 | 5,827.70 | 1,008,777 |
| 2024-12-20 | 6,030.00 | 6,040.00 | 5,590.00 | 5,690.00 | 5,620.27 | 1,154,775 |
| 2024-12-19 | 5,980.00 | 6,100.00 | 5,850.00 | 6,100.00 | 6,025.25 | 1,812,761 |
| 2024-12-18 | 6,180.00 | 6,360.00 | 6,040.00 | 6,320.00 | 6,242.55 | 2,145,749 |
| 2024-12-17 | 6,400.00 | 6,530.00 | 6,130.00 | 6,330.00 | 6,252.43 | 5,984,117 |
| 2024-12-16 | 5,920.00 | 6,780.00 | 5,770.00 | 6,410.00 | 6,331.45 | 18,038,859 |
| 2024-12-13 | 5,630.00 | 5,670.00 | 5,480.00 | 5,550.00 | 5,481.99 | 1,512,758 |
| 2024-12-12 | 5,940.00 | 5,950.00 | 5,470.00 | 5,620.00 | 5,551.13 | 2,296,883 |
| 2024-12-11 | 5,820.00 | 6,470.00 | 5,720.00 | 6,000.00 | 5,926.47 | 11,186,960 |
| 2024-12-10 | 5,490.00 | 5,860.00 | 5,440.00 | 5,750.00 | 5,679.53 | 4,507,839 |
| 2024-12-09 | 6,010.00 | 6,200.00 | 5,500.00 | 5,500.00 | 5,432.60 | 4,953,704 |
| 2024-12-06 | 5,620.00 | 6,340.00 | 5,480.00 | 6,100.00 | 6,025.25 | 34,038,992 |
| 2024-12-05 | 5,210.00 | 5,490.00 | 5,020.00 | 5,330.00 | 5,264.68 | 3,671,672 |
| 2024-12-04 | 5,480.00 | 5,620.00 | 5,100.00 | 5,200.00 | 5,136.27 | 2,316,280 |
| 2024-12-03 | 5,630.00 | 5,870.00 | 5,470.00 | 5,710.00 | 5,640.02 | 6,290,614 |
| 2024-12-02 | 5,120.00 | 6,170.00 | 5,050.00 | 5,690.00 | 5,620.27 | 28,541,721 |
| 2024-11-29 | 4,820.00 | 5,150.00 | 4,645.00 | 5,050.00 | 4,988.11 | 3,896,694 |
| 2024-11-28 | 4,995.00 | 5,020.00 | 4,730.00 | 5,010.00 | 4,948.60 | 3,756,944 |
| 2024-11-27 | 5,070.00 | 5,330.00 | 4,720.00 | 4,920.00 | 4,859.71 | 15,094,200 |
| 2024-11-26 | 3,900.00 | 4,710.00 | 3,760.00 | 4,710.00 | 4,652.28 | 13,957,340 |
| 2024-11-25 | 3,700.00 | 3,700.00 | 3,575.00 | 3,625.00 | 3,580.58 | 218,729 |
| 2024-11-22 | 3,620.00 | 3,685.00 | 3,580.00 | 3,580.00 | 3,536.13 | 213,213 |
| 2024-11-21 | 3,740.00 | 3,940.00 | 3,605.00 | 3,605.00 | 3,560.82 | 1,273,911 |
| 2024-11-20 | 3,925.00 | 4,070.00 | 3,655.00 | 3,780.00 | 3,733.68 | 1,176,130 |
| 2024-11-19 | 3,705.00 | 3,940.00 | 3,625.00 | 3,845.00 | 3,797.88 | 556,416 |
| 2024-11-18 | 3,600.00 | 3,825.00 | 3,525.00 | 3,690.00 | 3,644.78 | 662,834 |
| 2024-11-15 | 3,450.00 | 3,570.00 | 3,360.00 | 3,550.00 | 3,506.50 | 344,421 |
| 2024-11-14 | 3,665.00 | 3,690.00 | 3,405.00 | 3,405.00 | 3,363.27 | 390,779 |
| 2024-11-13 | 4,010.00 | 4,020.00 | 3,600.00 | 3,620.00 | 3,575.64 | 740,018 |
| 2024-11-12 | 3,860.00 | 4,240.00 | 3,840.00 | 4,040.00 | 3,990.49 | 3,304,231 |
| 2024-11-11 | 3,885.00 | 3,890.00 | 3,745.00 | 3,795.00 | 3,748.49 | 280,488 |
| 2024-11-08 | 3,730.00 | 3,880.00 | 3,715.00 | 3,770.00 | 3,723.80 | 495,276 |
| 2024-11-07 | 3,775.00 | 3,955.00 | 3,700.00 | 3,730.00 | 3,684.29 | 798,276 |
| 2024-11-06 | 3,950.00 | 4,200.00 | 3,670.00 | 3,720.00 | 3,674.41 | 3,088,144 |
| 2024-11-05 | 4,070.00 | 4,075.00 | 3,910.00 | 3,910.00 | 3,862.08 | 484,432 |
| 2024-11-04 | 4,100.00 | 4,120.00 | 3,960.00 | 4,000.00 | 3,950.98 | 597,982 |
| 2024-11-01 | 3,885.00 | 4,570.00 | 3,855.00 | 4,150.00 | 4,099.14 | 7,934,924 |
| 2024-10-31 | 4,250.00 | 4,445.00 | 3,885.00 | 3,915.00 | 3,867.02 | 1,664,796 |
| 2024-10-30 | 4,370.00 | 4,500.00 | 4,240.00 | 4,270.00 | 4,217.67 | 1,116,630 |
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.