Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 033320.KQ stock page

JCH Systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,030.003,030.002,955.002,985.002,985.0029,421
2026-10-192,865.003,100.002,865.003,030.003,030.0043,551
2026-10-162,895.002,970.002,795.002,960.002,960.0049,116
2026-10-152,900.002,915.002,770.002,815.002,815.0079,980
2026-10-142,925.002,995.002,885.002,900.002,900.0027,388
2026-10-132,900.002,985.002,830.002,945.002,945.0066,164
2026-10-123,080.003,105.002,925.002,925.002,925.0070,026
2026-10-083,135.003,135.003,080.003,085.003,085.0013,478
2026-10-073,210.003,225.003,110.003,135.003,135.0036,139
2026-10-063,155.003,240.003,155.003,210.003,210.0072,195
2026-10-023,135.003,195.003,135.003,180.003,180.0063,219
2026-10-013,050.003,160.003,040.003,135.003,135.0071,648
2026-09-303,060.003,110.003,040.003,055.003,055.0035,064
2026-09-293,065.003,075.003,030.003,065.003,065.0040,096
2026-09-283,060.003,100.003,025.003,085.003,085.0019,194
2026-09-233,105.003,105.003,050.003,060.003,060.0031,614
2026-09-223,120.003,170.003,050.003,090.003,090.0063,089
2026-09-213,145.003,160.003,090.003,100.003,100.0068,342
2026-09-183,135.003,170.003,075.003,140.003,140.00107,471
2026-09-173,030.003,135.003,030.003,070.003,070.0059,058
2026-09-163,085.003,085.003,030.003,045.003,045.0063,616
2026-09-153,000.003,290.002,890.003,075.003,075.00809,938
2026-09-143,005.003,030.002,955.002,995.002,995.001,096,854
2026-09-113,020.003,085.003,020.003,045.003,045.0040,856
2026-09-103,050.003,120.003,025.003,070.003,070.0031,741
2026-09-093,055.003,090.003,040.003,075.003,075.0042,848
2026-09-083,110.003,125.003,040.003,085.003,085.0039,627
2026-09-073,120.003,120.003,050.003,090.003,090.0031,241
2026-09-043,120.003,180.003,075.003,105.003,105.0040,368
2026-09-033,075.003,130.003,010.003,120.003,120.0092,638
2026-09-023,120.003,140.003,010.003,100.003,100.0074,640
2026-09-013,145.003,160.003,085.003,125.003,125.0034,444
2026-08-313,150.003,200.002,975.003,150.003,150.00213,512
2026-08-283,150.003,225.003,095.003,210.003,210.00104,735
2026-08-273,165.003,185.003,115.003,150.003,150.0055,451
2026-08-263,140.003,180.003,060.003,145.003,145.00133,837
2026-08-252,975.003,155.002,945.003,140.003,140.00103,421
2026-08-243,070.003,100.002,990.003,000.003,000.00169,534
2026-08-213,130.003,210.003,000.003,070.003,070.00361,410
2026-08-203,060.003,600.003,040.003,130.003,130.002,850,427
2026-08-193,050.003,100.002,980.003,035.003,035.0080,494
2026-08-183,170.003,200.003,035.003,100.003,100.00105,875
2026-08-143,400.003,725.003,145.003,170.003,170.001,091,236
2026-08-133,100.003,160.003,090.003,115.003,115.00117,444
2026-08-123,110.003,135.003,030.003,100.003,100.00102,747
2026-08-113,055.003,110.003,015.003,080.003,080.00114,646
2026-08-102,945.003,075.002,945.003,025.003,025.00167,941
2026-08-073,095.003,105.002,920.002,930.002,930.00291,075
2026-08-062,950.003,625.002,945.003,150.003,150.002,284,665
2026-08-052,820.002,890.002,770.002,820.002,820.0057,962
2026-08-042,710.002,835.002,710.002,815.002,815.0064,681
2026-08-032,600.002,765.002,600.002,710.002,710.0056,532
2026-07-312,510.002,645.002,510.002,625.002,625.0046,622
2026-07-302,435.002,595.002,435.002,505.002,505.0043,869
2026-07-292,675.002,785.002,450.002,495.002,495.00159,395
2026-07-282,750.002,795.002,660.002,665.002,665.0039,818
2026-07-272,805.002,875.002,770.002,795.002,795.0033,723
2026-07-242,855.002,930.002,795.002,795.002,795.0037,494
2026-07-232,710.002,850.002,710.002,845.002,845.0047,025
2026-07-222,725.002,785.002,710.002,715.002,715.0037,417
Page 1 of 21 · 1,227 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.