JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,150.00 | 5,270.00 | 5,080.00 | 5,100.00 | 4,683.28 | 77,400 |
| 2024-07-24 | 5,400.00 | 5,430.00 | 5,270.00 | 5,270.00 | 4,839.39 | 28,851 |
| 2024-07-23 | 5,320.00 | 5,480.00 | 5,320.00 | 5,410.00 | 4,967.95 | 115,823 |
| 2024-07-22 | 5,340.00 | 5,360.00 | 5,240.00 | 5,250.00 | 4,821.03 | 32,670 |
| 2024-07-19 | 5,390.00 | 5,400.00 | 5,270.00 | 5,350.00 | 4,912.86 | 30,646 |
| 2024-07-18 | 5,330.00 | 5,390.00 | 5,310.00 | 5,370.00 | 4,931.22 | 39,559 |
| 2024-07-17 | 5,340.00 | 5,650.00 | 5,310.00 | 5,360.00 | 4,922.04 | 284,680 |
| 2024-07-16 | 5,380.00 | 5,400.00 | 5,260.00 | 5,310.00 | 4,876.12 | 45,302 |
| 2024-07-15 | 5,440.00 | 5,440.00 | 5,350.00 | 5,380.00 | 4,940.40 | 26,378 |
| 2024-07-12 | 5,410.00 | 5,470.00 | 5,370.00 | 5,420.00 | 4,977.14 | 18,638 |
| 2024-07-11 | 5,440.00 | 5,460.00 | 5,370.00 | 5,420.00 | 4,977.14 | 40,029 |
| 2024-07-10 | 5,430.00 | 5,480.00 | 5,400.00 | 5,440.00 | 4,995.50 | 33,231 |
| 2024-07-09 | 5,480.00 | 5,480.00 | 5,380.00 | 5,430.00 | 4,986.32 | 40,763 |
| 2024-07-08 | 5,370.00 | 5,450.00 | 5,370.00 | 5,450.00 | 5,004.69 | 21,186 |
| 2024-07-05 | 5,420.00 | 5,460.00 | 5,350.00 | 5,420.00 | 4,977.14 | 47,668 |
| 2024-07-04 | 5,380.00 | 5,440.00 | 5,310.00 | 5,420.00 | 4,977.14 | 89,419 |
| 2024-07-03 | 5,450.00 | 5,500.00 | 5,350.00 | 5,370.00 | 4,931.22 | 50,781 |
| 2024-07-02 | 5,360.00 | 5,480.00 | 5,330.00 | 5,480.00 | 5,032.23 | 53,731 |
| 2024-07-01 | 5,470.00 | 5,470.00 | 5,340.00 | 5,380.00 | 4,940.40 | 41,902 |
| 2024-06-28 | 5,480.00 | 5,500.00 | 5,420.00 | 5,440.00 | 4,995.50 | 33,833 |
| 2024-06-27 | 5,500.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,013.87 | 35,137 |
| 2024-06-26 | 5,460.00 | 5,540.00 | 5,410.00 | 5,480.00 | 5,032.23 | 39,831 |
| 2024-06-25 | 5,500.00 | 5,590.00 | 5,430.00 | 5,460.00 | 5,013.87 | 58,676 |
| 2024-06-24 | 5,490.00 | 5,580.00 | 5,450.00 | 5,550.00 | 5,096.51 | 98,087 |
| 2024-06-21 | 5,450.00 | 5,490.00 | 5,410.00 | 5,480.00 | 5,032.23 | 67,427 |
| 2024-06-20 | 5,380.00 | 5,480.00 | 5,310.00 | 5,440.00 | 4,995.50 | 77,169 |
| 2024-06-19 | 5,340.00 | 5,410.00 | 5,300.00 | 5,330.00 | 4,894.49 | 93,037 |
| 2024-06-18 | 5,270.00 | 5,300.00 | 5,220.00 | 5,280.00 | 4,848.58 | 63,343 |
| 2024-06-17 | 5,290.00 | 5,320.00 | 5,210.00 | 5,270.00 | 4,839.39 | 80,280 |
| 2024-06-14 | 5,360.00 | 5,400.00 | 5,260.00 | 5,270.00 | 4,839.39 | 119,612 |
| 2024-06-13 | 5,410.00 | 5,450.00 | 5,350.00 | 5,350.00 | 4,912.86 | 83,669 |
| 2024-06-12 | 5,430.00 | 5,460.00 | 5,390.00 | 5,390.00 | 4,949.59 | 65,562 |
| 2024-06-11 | 5,470.00 | 5,540.00 | 5,380.00 | 5,400.00 | 4,958.77 | 89,500 |
| 2024-06-10 | 5,360.00 | 5,600.00 | 5,340.00 | 5,480.00 | 5,032.23 | 144,859 |
| 2024-06-07 | 5,350.00 | 5,730.00 | 5,290.00 | 5,330.00 | 4,894.49 | 228,851 |
| 2024-06-05 | 5,400.00 | 5,460.00 | 5,320.00 | 5,360.00 | 4,922.04 | 89,539 |
| 2024-06-04 | 5,560.00 | 5,630.00 | 5,400.00 | 5,400.00 | 4,958.77 | 139,188 |
| 2024-06-03 | 5,550.00 | 5,630.00 | 5,490.00 | 5,590.00 | 5,133.25 | 62,363 |
| 2024-05-31 | 5,550.00 | 5,630.00 | 5,500.00 | 5,550.00 | 5,096.51 | 31,507 |
| 2024-05-30 | 5,600.00 | 5,650.00 | 5,540.00 | 5,550.00 | 5,096.51 | 30,909 |
| 2024-05-29 | 5,700.00 | 5,750.00 | 5,590.00 | 5,630.00 | 5,169.98 | 49,058 |
| 2024-05-28 | 5,760.00 | 5,790.00 | 5,670.00 | 5,740.00 | 5,270.99 | 32,015 |
| 2024-05-27 | 5,650.00 | 5,760.00 | 5,580.00 | 5,760.00 | 5,289.36 | 100,241 |
| 2024-05-24 | 5,580.00 | 5,690.00 | 5,570.00 | 5,620.00 | 5,160.79 | 51,453 |
| 2024-05-23 | 5,550.00 | 5,660.00 | 5,470.00 | 5,630.00 | 5,169.98 | 100,486 |
| 2024-05-22 | 5,600.00 | 5,630.00 | 5,540.00 | 5,580.00 | 5,124.06 | 142,440 |
| 2024-05-21 | 5,780.00 | 5,830.00 | 5,550.00 | 5,600.00 | 5,142.43 | 202,326 |
| 2024-05-20 | 5,840.00 | 5,960.00 | 5,750.00 | 5,780.00 | 5,307.72 | 53,381 |
| 2024-05-17 | 5,960.00 | 5,980.00 | 5,780.00 | 5,810.00 | 5,335.27 | 147,464 |
| 2024-05-16 | 6,160.00 | 6,190.00 | 5,930.00 | 5,960.00 | 5,473.01 | 349,979 |
| 2024-05-14 | 6,230.00 | 6,280.00 | 6,180.00 | 6,200.00 | 5,693.40 | 47,253 |
| 2024-05-13 | 6,170.00 | 6,300.00 | 6,170.00 | 6,220.00 | 5,711.77 | 86,140 |
| 2024-05-10 | 6,150.00 | 6,200.00 | 6,100.00 | 6,170.00 | 5,665.85 | 67,227 |
| 2024-05-09 | 6,160.00 | 6,220.00 | 6,100.00 | 6,130.00 | 5,629.12 | 65,317 |
| 2024-05-08 | 6,210.00 | 6,220.00 | 6,120.00 | 6,150.00 | 5,647.49 | 80,443 |
| 2024-05-07 | 6,240.00 | 6,240.00 | 6,150.00 | 6,190.00 | 5,684.22 | 66,823 |
| 2024-05-03 | 6,230.00 | 6,280.00 | 6,170.00 | 6,190.00 | 5,684.22 | 55,552 |
| 2024-05-02 | 6,250.00 | 6,280.00 | 6,160.00 | 6,220.00 | 5,711.77 | 96,779 |
| 2024-04-30 | 6,250.00 | 6,340.00 | 6,210.00 | 6,250.00 | 5,739.32 | 46,036 |
| 2024-04-29 | 6,240.00 | 6,340.00 | 6,160.00 | 6,280.00 | 5,766.87 | 60,779 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 160.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 90.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.