JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,200.00 | 8,280.00 | 8,090.00 | 8,120.00 | 7,307.79 | 128,914 |
| 2023-07-31 | 8,050.00 | 8,370.00 | 8,030.00 | 8,180.00 | 7,361.79 | 212,432 |
| 2023-07-28 | 7,720.00 | 8,090.00 | 7,720.00 | 8,030.00 | 7,226.79 | 141,341 |
| 2023-07-27 | 7,690.00 | 7,890.00 | 7,690.00 | 7,810.00 | 7,028.80 | 186,180 |
| 2023-07-26 | 7,980.00 | 8,080.00 | 7,560.00 | 7,690.00 | 6,920.80 | 411,349 |
| 2023-07-25 | 8,200.00 | 8,260.00 | 7,890.00 | 7,980.00 | 7,181.79 | 343,913 |
| 2023-07-24 | 8,200.00 | 8,290.00 | 8,070.00 | 8,250.00 | 7,424.78 | 213,446 |
| 2023-07-21 | 8,380.00 | 8,410.00 | 8,170.00 | 8,190.00 | 7,370.79 | 258,742 |
| 2023-07-20 | 8,490.00 | 8,630.00 | 8,370.00 | 8,380.00 | 7,541.78 | 209,395 |
| 2023-07-19 | 8,470.00 | 8,840.00 | 8,400.00 | 8,490.00 | 7,640.78 | 418,859 |
| 2023-07-18 | 8,760.00 | 8,900.00 | 8,420.00 | 8,470.00 | 7,622.78 | 946,297 |
| 2023-07-17 | 8,340.00 | 8,460.00 | 8,180.00 | 8,420.00 | 7,577.78 | 215,890 |
| 2023-07-14 | 8,460.00 | 8,580.00 | 8,240.00 | 8,280.00 | 7,451.78 | 350,347 |
| 2023-07-13 | 8,670.00 | 8,820.00 | 8,500.00 | 8,510.00 | 7,658.78 | 373,601 |
| 2023-07-12 | 8,700.00 | 8,740.00 | 8,500.00 | 8,550.00 | 7,694.78 | 431,529 |
| 2023-07-11 | 8,240.00 | 8,730.00 | 8,150.00 | 8,700.00 | 7,829.77 | 774,234 |
| 2023-07-10 | 8,160.00 | 8,270.00 | 8,000.00 | 8,220.00 | 7,397.79 | 137,326 |
| 2023-07-07 | 8,270.00 | 8,310.00 | 8,010.00 | 8,160.00 | 7,343.79 | 233,304 |
| 2023-07-06 | 8,510.00 | 8,530.00 | 8,230.00 | 8,250.00 | 7,424.78 | 286,900 |
| 2023-07-05 | 8,490.00 | 8,670.00 | 8,350.00 | 8,510.00 | 7,658.78 | 382,403 |
| 2023-07-04 | 8,380.00 | 8,600.00 | 8,240.00 | 8,480.00 | 7,631.78 | 514,090 |
| 2023-07-03 | 8,310.00 | 8,400.00 | 8,250.00 | 8,360.00 | 7,523.78 | 157,279 |
| 2023-06-30 | 8,160.00 | 8,440.00 | 8,080.00 | 8,310.00 | 7,478.78 | 269,761 |
| 2023-06-29 | 8,290.00 | 8,440.00 | 8,190.00 | 8,190.00 | 7,370.79 | 248,538 |
| 2023-06-28 | 8,280.00 | 8,410.00 | 8,150.00 | 8,280.00 | 7,451.78 | 430,736 |
| 2023-06-27 | 8,140.00 | 8,300.00 | 8,090.00 | 8,240.00 | 7,415.78 | 194,973 |
| 2023-06-26 | 8,010.00 | 8,210.00 | 7,910.00 | 8,140.00 | 7,325.79 | 172,794 |
| 2023-06-23 | 7,930.00 | 8,080.00 | 7,860.00 | 7,980.00 | 7,181.79 | 108,469 |
| 2023-06-22 | 8,050.00 | 8,190.00 | 7,870.00 | 7,910.00 | 7,118.79 | 167,227 |
| 2023-06-21 | 8,370.00 | 8,370.00 | 8,060.00 | 8,060.00 | 7,253.79 | 209,820 |
| 2023-06-20 | 8,360.00 | 8,480.00 | 8,270.00 | 8,370.00 | 7,532.78 | 176,857 |
| 2023-06-19 | 8,500.00 | 8,570.00 | 8,270.00 | 8,350.00 | 7,514.78 | 249,208 |
| 2023-06-16 | 8,280.00 | 8,510.00 | 8,210.00 | 8,400.00 | 7,559.78 | 527,991 |
| 2023-06-15 | 8,100.00 | 8,320.00 | 8,000.00 | 8,230.00 | 7,406.79 | 285,184 |
| 2023-06-14 | 8,220.00 | 8,310.00 | 8,010.00 | 8,130.00 | 7,316.79 | 271,762 |
| 2023-06-13 | 8,320.00 | 8,340.00 | 8,160.00 | 8,220.00 | 7,397.79 | 254,474 |
| 2023-06-12 | 8,130.00 | 8,320.00 | 8,100.00 | 8,310.00 | 7,478.78 | 444,188 |
| 2023-06-09 | 7,920.00 | 8,210.00 | 7,880.00 | 8,120.00 | 7,307.79 | 416,425 |
| 2023-06-08 | 7,760.00 | 7,990.00 | 7,640.00 | 7,940.00 | 7,145.79 | 248,040 |
| 2023-06-07 | 7,800.00 | 7,850.00 | 7,720.00 | 7,720.00 | 6,947.80 | 140,080 |
| 2023-06-05 | 7,850.00 | 7,900.00 | 7,780.00 | 7,810.00 | 7,028.80 | 112,458 |
| 2023-06-02 | 7,790.00 | 7,870.00 | 7,750.00 | 7,850.00 | 7,064.80 | 131,811 |
| 2023-06-01 | 7,760.00 | 7,830.00 | 7,640.00 | 7,790.00 | 7,010.80 | 175,050 |
| 2023-05-31 | 7,930.00 | 7,980.00 | 7,750.00 | 7,750.00 | 6,974.80 | 285,611 |
| 2023-05-30 | 7,890.00 | 8,060.00 | 7,760.00 | 8,060.00 | 7,253.79 | 382,478 |
| 2023-05-26 | 8,150.00 | 8,150.00 | 7,840.00 | 7,880.00 | 7,091.79 | 443,630 |
| 2023-05-25 | 8,180.00 | 8,570.00 | 8,100.00 | 8,160.00 | 7,343.79 | 907,319 |
| 2023-05-24 | 8,300.00 | 8,360.00 | 8,170.00 | 8,190.00 | 7,370.79 | 297,358 |
| 2023-05-23 | 8,500.00 | 8,590.00 | 8,280.00 | 8,300.00 | 7,469.78 | 988,994 |
| 2023-05-22 | 8,150.00 | 8,950.00 | 8,070.00 | 8,680.00 | 7,811.77 | 2,602,498 |
| 2023-05-19 | 8,140.00 | 8,150.00 | 7,840.00 | 7,940.00 | 7,145.79 | 392,723 |
| 2023-05-18 | 8,050.00 | 8,300.00 | 7,960.00 | 8,140.00 | 7,325.79 | 554,141 |
| 2023-05-17 | 7,960.00 | 8,160.00 | 7,850.00 | 8,050.00 | 7,244.79 | 719,065 |
| 2023-05-16 | 7,440.00 | 8,100.00 | 7,440.00 | 8,050.00 | 7,244.79 | 1,983,855 |
| 2023-05-15 | 7,670.00 | 7,670.00 | 7,400.00 | 7,430.00 | 6,686.81 | 183,965 |
| 2023-05-12 | 7,580.00 | 7,790.00 | 7,500.00 | 7,590.00 | 6,830.80 | 327,074 |
| 2023-05-11 | 7,800.00 | 7,800.00 | 7,600.00 | 7,610.00 | 6,848.80 | 187,236 |
| 2023-05-10 | 7,670.00 | 7,820.00 | 7,600.00 | 7,680.00 | 6,911.80 | 291,271 |
| 2023-05-09 | 7,760.00 | 7,930.00 | 7,600.00 | 7,670.00 | 6,902.80 | 406,179 |
| 2023-05-08 | 7,650.00 | 7,890.00 | 7,540.00 | 7,700.00 | 6,929.80 | 552,605 |
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.