See inside every stock. Pro
WatchlistPro
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%WTI99.00▲ 1.90%
← 033320.KQ stock page

JCH Systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-294,375.004,785.004,255.004,305.004,252.247,145,413
2024-10-284,215.004,465.004,130.004,260.004,207.792,824,762
2024-10-254,155.004,955.003,985.004,255.004,202.869,593,499
2024-10-244,305.004,840.004,075.004,135.004,084.338,658,738
2024-10-234,255.004,730.004,155.004,250.004,197.9211,513,330
2024-10-223,675.004,700.003,605.004,440.004,385.5920,593,830
2024-10-213,635.003,985.003,630.003,725.003,679.352,598,657
2024-10-183,650.003,980.003,510.003,725.003,679.354,272,082
2024-10-173,660.003,895.003,550.003,655.003,610.211,307,044
2024-10-163,795.004,035.003,615.003,675.003,629.964,586,993
2024-10-154,055.004,370.003,675.003,770.003,723.809,195,469
2024-10-143,260.004,120.003,230.004,120.004,069.5113,354,200
2024-10-113,175.003,205.003,140.003,170.003,131.1551,847
2024-10-103,250.003,250.003,150.003,175.003,136.0945,350
2024-10-083,230.003,265.003,185.003,205.003,165.7243,636
2024-10-073,150.003,275.003,120.003,260.003,220.0597,131
2024-10-043,195.003,270.003,105.003,140.003,101.52136,570
2024-10-023,210.003,265.003,140.003,220.003,180.5493,948
2024-09-303,240.003,315.003,215.003,235.003,195.36128,457
2024-09-273,335.003,335.003,220.003,240.003,200.29130,034
2024-09-263,300.003,345.003,265.003,340.003,299.07167,424
2024-09-253,200.003,285.003,195.003,260.003,220.05171,968
2024-09-243,225.003,365.003,160.003,200.003,160.78297,716
2024-09-233,365.003,450.003,280.003,280.003,239.80375,604
2024-09-203,520.003,550.003,370.003,415.003,373.15521,441
2024-09-193,405.003,870.003,335.003,485.003,442.297,060,873
2024-09-133,650.003,660.003,365.003,435.003,392.90745,780
2024-09-123,520.003,585.003,470.003,565.003,521.311,001,830
2024-09-113,795.003,860.003,480.003,520.003,476.862,639,647
2024-09-103,005.003,870.003,005.003,870.003,822.574,912,811
2024-09-092,890.002,990.002,855.002,980.002,943.4834,195
2024-09-062,990.003,035.002,855.002,920.002,884.22110,949
2024-09-053,045.003,115.002,975.003,020.002,982.9989,534
2024-09-043,095.003,120.003,035.003,065.003,027.44114,727
2024-09-033,205.003,260.003,180.003,200.003,160.7837,432
2024-09-023,305.003,305.003,200.003,225.003,185.4837,363
2024-08-303,210.003,315.003,200.003,285.003,244.7426,647
2024-08-293,260.003,295.003,165.003,210.003,170.6694,556
2024-08-283,200.003,615.003,185.003,310.003,269.44445,695
2024-08-273,120.003,235.003,075.003,200.003,160.7849,602
2024-08-263,280.003,295.003,135.003,150.003,111.4061,363
2024-08-233,255.003,285.003,080.003,255.003,215.1136,233
2024-08-223,315.003,340.003,250.003,270.003,229.9340,686
2024-08-213,290.003,335.003,275.003,315.003,274.3830,888
2024-08-203,250.003,345.003,250.003,315.003,274.3831,028
2024-08-193,380.003,385.003,215.003,290.003,249.6845,499
2024-08-163,410.003,440.003,360.003,380.003,338.5865,058
2024-08-143,435.003,470.003,410.003,410.003,368.2149,972
2024-08-133,345.003,420.003,345.003,420.003,378.0958,355
2024-08-123,360.003,415.003,345.003,415.003,373.1539,801
2024-08-093,285.003,365.003,285.003,365.003,323.7648,741
2024-08-083,220.003,350.003,170.003,225.003,185.4877,652
2024-08-073,165.003,335.003,150.003,300.003,259.5637,317
2024-08-063,055.003,240.003,055.003,225.003,185.48125,082
2024-08-053,640.003,640.003,010.003,055.003,017.56239,295
2024-08-023,660.003,690.003,550.003,670.003,625.0263,482
2024-08-013,670.003,800.003,670.003,740.003,694.1745,808
2024-07-313,610.003,695.003,550.003,670.003,625.0262,913
2024-07-303,720.003,720.003,550.003,605.003,560.8276,487
2024-07-293,715.003,735.003,645.003,700.003,654.6656,086
← NewerPage 9 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.