JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,830.00 | 7,020.00 | 6,800.00 | 6,850.00 | 6,290.29 | 112,521 |
| 2024-01-26 | 6,810.00 | 6,920.00 | 6,770.00 | 6,870.00 | 6,308.66 | 93,822 |
| 2024-01-25 | 6,880.00 | 6,900.00 | 6,780.00 | 6,850.00 | 6,290.29 | 98,848 |
| 2024-01-24 | 6,880.00 | 6,910.00 | 6,800.00 | 6,880.00 | 6,317.84 | 85,248 |
| 2024-01-23 | 6,900.00 | 6,910.00 | 6,810.00 | 6,850.00 | 6,290.29 | 101,095 |
| 2024-01-22 | 6,990.00 | 7,040.00 | 6,870.00 | 6,900.00 | 6,336.21 | 94,617 |
| 2024-01-19 | 6,930.00 | 7,070.00 | 6,930.00 | 6,990.00 | 6,418.85 | 65,033 |
| 2024-01-18 | 6,840.00 | 6,960.00 | 6,800.00 | 6,890.00 | 6,327.02 | 81,273 |
| 2024-01-17 | 7,120.00 | 7,170.00 | 6,870.00 | 6,900.00 | 6,336.21 | 212,252 |
| 2024-01-16 | 7,150.00 | 7,300.00 | 7,050.00 | 7,120.00 | 6,538.23 | 163,414 |
| 2024-01-15 | 7,130.00 | 7,250.00 | 7,100.00 | 7,140.00 | 6,556.60 | 154,998 |
| 2024-01-12 | 7,280.00 | 7,300.00 | 7,140.00 | 7,170.00 | 6,584.15 | 149,834 |
| 2024-01-11 | 7,290.00 | 7,350.00 | 7,200.00 | 7,220.00 | 6,630.06 | 189,399 |
| 2024-01-10 | 7,630.00 | 7,780.00 | 7,300.00 | 7,300.00 | 6,703.52 | 1,460,062 |
| 2024-01-09 | 7,130.00 | 7,300.00 | 7,120.00 | 7,290.00 | 6,694.34 | 331,431 |
| 2024-01-08 | 7,190.00 | 7,230.00 | 7,120.00 | 7,130.00 | 6,547.41 | 104,278 |
| 2024-01-05 | 7,260.00 | 7,290.00 | 7,140.00 | 7,180.00 | 6,593.33 | 115,015 |
| 2024-01-04 | 7,120.00 | 7,370.00 | 7,120.00 | 7,260.00 | 6,666.79 | 196,135 |
| 2024-01-03 | 7,270.00 | 7,300.00 | 7,110.00 | 7,200.00 | 6,611.69 | 181,742 |
| 2024-01-02 | 7,220.00 | 7,310.00 | 7,210.00 | 7,270.00 | 6,675.97 | 116,819 |
| 2023-12-28 | 7,240.00 | 7,310.00 | 7,180.00 | 7,280.00 | 6,685.16 | 203,082 |
| 2023-12-27 | 7,520.00 | 7,520.00 | 7,200.00 | 7,240.00 | 6,648.43 | 342,093 |
| 2023-12-26 | 7,750.00 | 7,750.00 | 7,420.00 | 7,520.00 | 6,767.80 | 396,205 |
| 2023-12-22 | 8,770.00 | 8,920.00 | 7,610.00 | 7,640.00 | 6,875.80 | 1,925,004 |
| 2023-12-21 | 8,230.00 | 8,950.00 | 8,180.00 | 8,700.00 | 7,829.77 | 2,407,992 |
| 2023-12-20 | 7,740.00 | 8,130.00 | 7,740.00 | 8,100.00 | 7,289.79 | 500,718 |
| 2023-12-19 | 7,580.00 | 7,820.00 | 7,460.00 | 7,780.00 | 7,001.80 | 330,297 |
| 2023-12-18 | 7,210.00 | 7,580.00 | 7,180.00 | 7,570.00 | 6,812.80 | 480,481 |
| 2023-12-15 | 7,180.00 | 7,230.00 | 7,100.00 | 7,140.00 | 6,425.81 | 78,811 |
| 2023-12-14 | 7,080.00 | 7,300.00 | 7,070.00 | 7,170.00 | 6,452.81 | 174,953 |
| 2023-12-13 | 7,130.00 | 7,130.00 | 6,980.00 | 7,020.00 | 6,317.82 | 74,701 |
| 2023-12-12 | 7,090.00 | 7,230.00 | 7,090.00 | 7,130.00 | 6,416.81 | 64,415 |
| 2023-12-11 | 7,110.00 | 7,220.00 | 7,010.00 | 7,130.00 | 6,416.81 | 69,161 |
| 2023-12-08 | 7,040.00 | 7,280.00 | 6,980.00 | 7,080.00 | 6,371.82 | 203,074 |
| 2023-12-07 | 7,160.00 | 7,160.00 | 6,990.00 | 7,040.00 | 6,335.82 | 77,378 |
| 2023-12-06 | 7,100.00 | 7,190.00 | 7,060.00 | 7,130.00 | 6,416.81 | 46,880 |
| 2023-12-05 | 7,260.00 | 7,280.00 | 7,050.00 | 7,100.00 | 6,389.81 | 94,627 |
| 2023-12-04 | 7,250.00 | 7,370.00 | 7,150.00 | 7,270.00 | 6,542.81 | 124,742 |
| 2023-12-01 | 7,130.00 | 7,330.00 | 7,060.00 | 7,210.00 | 6,488.81 | 271,630 |
| 2023-11-30 | 7,010.00 | 7,180.00 | 6,970.00 | 7,090.00 | 6,380.81 | 127,144 |
| 2023-11-29 | 6,970.00 | 7,100.00 | 6,900.00 | 7,020.00 | 6,317.82 | 120,350 |
| 2023-11-28 | 7,090.00 | 7,160.00 | 6,960.00 | 6,990.00 | 6,290.82 | 172,633 |
| 2023-11-27 | 6,850.00 | 7,170.00 | 6,850.00 | 7,120.00 | 6,407.81 | 297,786 |
| 2023-11-24 | 7,460.00 | 7,560.00 | 6,880.00 | 6,880.00 | 6,191.82 | 1,541,882 |
| 2023-11-23 | 6,900.00 | 6,940.00 | 6,730.00 | 6,780.00 | 6,101.82 | 246,464 |
| 2023-11-22 | 6,790.00 | 6,930.00 | 6,780.00 | 6,900.00 | 6,209.82 | 99,832 |
| 2023-11-21 | 6,750.00 | 6,860.00 | 6,740.00 | 6,830.00 | 6,146.82 | 90,392 |
| 2023-11-20 | 6,730.00 | 6,800.00 | 6,670.00 | 6,750.00 | 6,074.82 | 75,260 |
| 2023-11-17 | 6,930.00 | 6,930.00 | 6,670.00 | 6,690.00 | 6,020.83 | 99,677 |
| 2023-11-16 | 6,700.00 | 6,940.00 | 6,690.00 | 6,880.00 | 6,191.82 | 130,343 |
| 2023-11-15 | 6,680.00 | 6,790.00 | 6,640.00 | 6,740.00 | 6,065.82 | 155,481 |
| 2023-11-14 | 6,550.00 | 6,610.00 | 6,510.00 | 6,580.00 | 5,921.83 | 85,515 |
| 2023-11-13 | 6,700.00 | 6,700.00 | 6,500.00 | 6,510.00 | 5,858.83 | 189,857 |
| 2023-11-10 | 6,570.00 | 7,580.00 | 6,450.00 | 6,690.00 | 6,020.83 | 1,819,672 |
| 2023-11-09 | 6,640.00 | 6,730.00 | 6,530.00 | 6,660.00 | 5,993.83 | 124,140 |
| 2023-11-08 | 6,760.00 | 6,800.00 | 6,640.00 | 6,700.00 | 6,029.83 | 65,778 |
| 2023-11-07 | 6,960.00 | 6,960.00 | 6,630.00 | 6,760.00 | 6,083.82 | 174,046 |
| 2023-11-06 | 7,020.00 | 7,070.00 | 6,850.00 | 6,960.00 | 6,263.82 | 210,425 |
| 2023-11-03 | 6,940.00 | 6,980.00 | 6,860.00 | 6,960.00 | 6,263.82 | 22,257 |
| 2023-11-02 | 6,850.00 | 6,980.00 | 6,840.00 | 6,880.00 | 6,191.82 | 36,262 |
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.