Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 137950.KQ stock page

JC Chemical Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,400.003,450.003,335.003,440.003,440.0027,903
2026-10-163,360.003,455.003,350.003,410.003,410.0047,808
2026-10-153,480.003,480.003,255.003,310.003,310.0038,989
2026-10-143,440.003,490.003,375.003,440.003,440.0024,959
2026-10-133,280.003,500.003,280.003,440.003,440.0031,169
2026-10-123,535.003,545.003,390.003,435.003,435.0057,989
2026-10-083,570.003,770.003,480.003,570.003,570.0054,186
2026-10-073,580.003,590.003,525.003,550.003,550.0018,764
2026-10-063,580.003,615.003,510.003,535.003,535.0049,936
2026-10-023,490.003,610.003,490.003,575.003,575.0031,240
2026-10-013,750.003,750.003,450.003,515.003,515.0055,443
2026-09-303,645.003,660.003,545.003,545.003,545.0043,226
2026-09-293,765.003,765.003,570.003,645.003,645.0032,615
2026-09-283,570.003,770.003,560.003,740.003,740.0045,526
2026-09-233,580.003,735.003,510.003,600.003,600.0053,801
2026-09-223,540.003,610.003,495.003,580.003,580.0095,390
2026-09-213,690.003,725.003,545.003,605.003,605.0079,960
2026-09-183,800.003,800.003,655.003,705.003,705.0070,304
2026-09-173,840.003,840.003,725.003,795.003,795.0032,110
2026-09-163,785.003,835.003,725.003,800.003,800.0058,845
2026-09-153,800.003,870.003,750.003,775.003,775.0067,408
2026-09-144,040.004,040.003,780.003,800.003,800.0077,056
2026-09-114,125.004,125.003,905.003,970.003,970.0089,169
2026-09-104,030.004,165.004,005.004,065.004,065.00129,033
2026-09-093,905.004,030.003,845.003,970.003,970.0080,926
2026-09-083,900.003,905.003,735.003,905.003,905.0085,847
2026-09-074,015.004,020.003,850.003,900.003,900.0088,841
2026-09-043,810.004,100.003,780.004,000.004,000.00162,544
2026-09-033,695.003,865.003,640.003,820.003,820.00125,033
2026-09-023,675.003,770.003,670.003,725.003,725.0052,423
2026-09-013,745.003,745.003,585.003,720.003,720.0069,370
2026-08-313,740.003,770.003,660.003,750.003,750.0066,544
2026-08-283,740.003,770.003,650.003,740.003,740.0046,315
2026-08-273,715.003,835.003,645.003,685.003,685.0089,509
2026-08-263,690.003,750.003,640.003,750.003,750.0041,461
2026-08-253,620.003,715.003,530.003,690.003,690.0062,607
2026-08-243,620.003,650.003,540.003,620.003,620.0058,262
2026-08-213,670.003,735.003,555.003,620.003,620.0093,051
2026-08-203,685.003,800.003,605.003,670.003,670.00116,457
2026-08-193,610.003,845.003,400.003,715.003,715.00277,829
2026-08-183,365.003,600.003,345.003,580.003,580.00234,865
2026-08-143,410.003,410.003,245.003,325.003,325.0090,580
2026-08-133,300.003,335.003,210.003,240.003,240.0096,385
2026-08-123,395.003,400.003,310.003,380.003,380.00105,731
2026-08-113,265.003,425.003,265.003,395.003,395.00115,955
2026-08-103,105.003,415.003,060.003,285.003,285.00478,065
2026-08-073,035.003,200.003,000.003,105.003,105.00434,314
2026-08-062,800.003,620.002,690.003,045.003,045.001,332,468
2026-08-052,675.002,845.002,675.002,795.002,795.0055,175
2026-08-042,540.002,740.002,540.002,695.002,695.0043,586
2026-08-032,695.002,700.002,530.002,580.002,580.00108,374
2026-07-312,735.002,790.002,565.002,695.002,695.00163,081
2026-07-302,850.002,850.002,675.002,710.002,710.0076,424
2026-07-292,850.002,945.002,705.002,750.002,750.0082,946
2026-07-282,930.003,055.002,795.002,850.002,850.00166,768
2026-07-273,110.003,110.002,875.003,095.003,095.0077,442
2026-07-243,240.003,345.003,140.003,140.003,140.0091,005
2026-07-233,035.003,330.003,015.003,235.003,235.00235,003
2026-07-222,920.003,070.002,905.003,030.003,030.00150,788
2026-07-212,920.003,005.002,800.002,920.002,920.0057,027
Page 1 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-27150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28160.0000 KRW
2021-12-29150.0000 KRW
2020-12-2990.0000 KRW
2019-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.