JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,700.00 | 6,850.00 | 6,700.00 | 6,780.00 | 6,101.82 | 57,955 |
| 2023-10-31 | 6,810.00 | 6,890.00 | 6,610.00 | 6,670.00 | 6,002.83 | 51,843 |
| 2023-10-30 | 6,710.00 | 6,970.00 | 6,600.00 | 6,850.00 | 6,164.82 | 79,251 |
| 2023-10-27 | 6,740.00 | 6,870.00 | 6,690.00 | 6,690.00 | 6,020.83 | 76,145 |
| 2023-10-26 | 6,890.00 | 6,930.00 | 6,690.00 | 6,770.00 | 6,092.82 | 93,389 |
| 2023-10-25 | 7,070.00 | 7,090.00 | 6,970.00 | 6,990.00 | 6,290.82 | 34,054 |
| 2023-10-24 | 6,950.00 | 7,070.00 | 6,720.00 | 7,050.00 | 6,344.82 | 98,291 |
| 2023-10-23 | 6,980.00 | 7,130.00 | 6,950.00 | 6,950.00 | 6,254.82 | 80,138 |
| 2023-10-20 | 7,270.00 | 7,340.00 | 7,070.00 | 7,080.00 | 6,371.82 | 146,833 |
| 2023-10-19 | 7,550.00 | 7,590.00 | 7,180.00 | 7,270.00 | 6,542.81 | 106,836 |
| 2023-10-18 | 7,530.00 | 7,670.00 | 7,500.00 | 7,540.00 | 6,785.80 | 94,352 |
| 2023-10-17 | 7,490.00 | 7,660.00 | 7,380.00 | 7,590.00 | 6,830.80 | 124,659 |
| 2023-10-16 | 7,640.00 | 7,800.00 | 7,410.00 | 7,440.00 | 6,695.81 | 236,766 |
| 2023-10-13 | 7,440.00 | 7,620.00 | 7,300.00 | 7,550.00 | 6,794.80 | 128,472 |
| 2023-10-12 | 7,330.00 | 7,540.00 | 7,330.00 | 7,390.00 | 6,650.81 | 84,885 |
| 2023-10-11 | 7,240.00 | 7,440.00 | 7,230.00 | 7,400.00 | 6,659.81 | 96,432 |
| 2023-10-10 | 7,240.00 | 7,600.00 | 7,160.00 | 7,270.00 | 6,542.81 | 276,314 |
| 2023-10-06 | 7,030.00 | 7,140.00 | 7,000.00 | 7,090.00 | 6,380.81 | 39,610 |
| 2023-10-05 | 7,150.00 | 7,240.00 | 7,010.00 | 7,030.00 | 6,326.82 | 79,207 |
| 2023-10-04 | 7,400.00 | 7,410.00 | 7,150.00 | 7,150.00 | 6,434.81 | 92,932 |
| 2023-09-27 | 7,070.00 | 7,370.00 | 7,020.00 | 7,370.00 | 6,632.81 | 105,125 |
| 2023-09-26 | 7,440.00 | 7,440.00 | 7,160.00 | 7,180.00 | 6,461.81 | 166,709 |
| 2023-09-25 | 7,350.00 | 7,580.00 | 7,340.00 | 7,380.00 | 6,641.81 | 121,368 |
| 2023-09-22 | 7,350.00 | 7,480.00 | 7,330.00 | 7,380.00 | 6,641.81 | 102,668 |
| 2023-09-21 | 7,640.00 | 7,770.00 | 7,450.00 | 7,450.00 | 6,704.81 | 153,896 |
| 2023-09-20 | 8,040.00 | 8,040.00 | 7,690.00 | 7,690.00 | 6,920.80 | 156,523 |
| 2023-09-19 | 7,950.00 | 8,030.00 | 7,840.00 | 7,870.00 | 7,082.79 | 125,186 |
| 2023-09-18 | 8,000.00 | 8,110.00 | 7,890.00 | 7,930.00 | 7,136.79 | 144,656 |
| 2023-09-15 | 8,080.00 | 8,280.00 | 8,020.00 | 8,020.00 | 7,217.79 | 289,509 |
| 2023-09-14 | 8,180.00 | 8,180.00 | 7,930.00 | 7,960.00 | 7,163.79 | 212,420 |
| 2023-09-13 | 8,110.00 | 8,300.00 | 8,090.00 | 8,120.00 | 7,307.79 | 337,966 |
| 2023-09-12 | 8,130.00 | 8,230.00 | 8,060.00 | 8,110.00 | 7,298.79 | 238,341 |
| 2023-09-11 | 8,300.00 | 8,370.00 | 8,070.00 | 8,090.00 | 7,280.79 | 411,013 |
| 2023-09-08 | 8,090.00 | 8,350.00 | 7,930.00 | 8,140.00 | 7,325.79 | 783,620 |
| 2023-09-07 | 8,060.00 | 9,080.00 | 8,060.00 | 8,090.00 | 7,280.79 | 5,128,045 |
| 2023-09-06 | 8,040.00 | 8,220.00 | 7,850.00 | 7,900.00 | 7,109.79 | 587,185 |
| 2023-09-05 | 7,830.00 | 8,290.00 | 7,740.00 | 7,910.00 | 7,118.79 | 629,310 |
| 2023-09-04 | 7,890.00 | 7,900.00 | 7,710.00 | 7,740.00 | 6,965.80 | 137,231 |
| 2023-09-01 | 7,670.00 | 7,880.00 | 7,600.00 | 7,840.00 | 7,055.80 | 194,821 |
| 2023-08-31 | 7,670.00 | 7,690.00 | 7,500.00 | 7,540.00 | 6,785.80 | 87,832 |
| 2023-08-30 | 7,530.00 | 7,610.00 | 7,460.00 | 7,610.00 | 6,848.80 | 86,856 |
| 2023-08-29 | 7,490.00 | 7,600.00 | 7,440.00 | 7,470.00 | 6,722.80 | 83,240 |
| 2023-08-28 | 7,400.00 | 7,510.00 | 7,360.00 | 7,500.00 | 6,749.80 | 61,085 |
| 2023-08-25 | 7,200.00 | 7,420.00 | 7,190.00 | 7,390.00 | 6,650.81 | 60,036 |
| 2023-08-24 | 7,500.00 | 7,540.00 | 7,430.00 | 7,450.00 | 6,704.81 | 51,966 |
| 2023-08-23 | 7,390.00 | 7,680.00 | 7,360.00 | 7,450.00 | 6,704.81 | 89,130 |
| 2023-08-22 | 7,560.00 | 7,560.00 | 7,420.00 | 7,440.00 | 6,695.81 | 37,917 |
| 2023-08-21 | 7,310.00 | 7,660.00 | 7,310.00 | 7,460.00 | 6,713.81 | 97,001 |
| 2023-08-18 | 7,260.00 | 7,430.00 | 7,150.00 | 7,390.00 | 6,650.81 | 130,347 |
| 2023-08-17 | 7,570.00 | 7,590.00 | 7,300.00 | 7,380.00 | 6,641.81 | 210,872 |
| 2023-08-16 | 7,750.00 | 7,850.00 | 7,500.00 | 7,570.00 | 6,812.80 | 247,924 |
| 2023-08-14 | 7,990.00 | 8,050.00 | 7,800.00 | 7,890.00 | 7,100.79 | 226,326 |
| 2023-08-11 | 8,120.00 | 8,240.00 | 8,050.00 | 8,110.00 | 7,298.79 | 189,579 |
| 2023-08-10 | 8,160.00 | 8,200.00 | 8,050.00 | 8,090.00 | 7,280.79 | 80,237 |
| 2023-08-09 | 8,060.00 | 8,170.00 | 7,940.00 | 8,150.00 | 7,334.79 | 121,672 |
| 2023-08-08 | 7,880.00 | 8,210.00 | 7,880.00 | 8,050.00 | 7,244.79 | 237,027 |
| 2023-08-07 | 7,800.00 | 7,880.00 | 7,720.00 | 7,860.00 | 7,073.79 | 83,536 |
| 2023-08-04 | 7,830.00 | 7,900.00 | 7,740.00 | 7,750.00 | 6,974.80 | 119,016 |
| 2023-08-03 | 7,880.00 | 7,900.00 | 7,740.00 | 7,810.00 | 7,028.80 | 127,361 |
| 2023-08-02 | 8,090.00 | 8,190.00 | 7,860.00 | 7,900.00 | 7,109.79 | 208,956 |
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.