JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,380.00 | 7,890.00 | 7,210.00 | 7,700.00 | 6,929.80 | 1,740,745 |
| 2023-05-03 | 7,410.00 | 7,570.00 | 7,320.00 | 7,330.00 | 6,596.81 | 334,546 |
| 2023-05-02 | 7,410.00 | 7,440.00 | 7,260.00 | 7,330.00 | 6,596.81 | 286,708 |
| 2023-04-28 | 7,150.00 | 7,680.00 | 7,040.00 | 7,640.00 | 6,875.80 | 1,076,868 |
| 2023-04-27 | 7,070.00 | 7,280.00 | 6,930.00 | 7,130.00 | 6,416.81 | 156,822 |
| 2023-04-26 | 7,110.00 | 7,150.00 | 7,030.00 | 7,030.00 | 6,326.82 | 63,826 |
| 2023-04-25 | 7,150.00 | 7,210.00 | 6,950.00 | 7,170.00 | 6,452.81 | 120,543 |
| 2023-04-24 | 7,190.00 | 7,200.00 | 6,910.00 | 7,090.00 | 6,380.81 | 71,040 |
| 2023-04-21 | 7,200.00 | 7,240.00 | 7,020.00 | 7,130.00 | 6,416.81 | 132,143 |
| 2023-04-20 | 7,350.00 | 7,370.00 | 7,220.00 | 7,220.00 | 6,497.81 | 132,872 |
| 2023-04-19 | 7,340.00 | 7,420.00 | 7,300.00 | 7,390.00 | 6,650.81 | 118,014 |
| 2023-04-18 | 7,620.00 | 7,620.00 | 7,280.00 | 7,320.00 | 6,587.81 | 383,659 |
| 2023-04-17 | 7,580.00 | 7,690.00 | 7,510.00 | 7,620.00 | 6,857.80 | 114,693 |
| 2023-04-14 | 7,690.00 | 7,730.00 | 7,550.00 | 7,560.00 | 6,803.80 | 145,928 |
| 2023-04-13 | 7,780.00 | 7,780.00 | 7,600.00 | 7,670.00 | 6,902.80 | 190,028 |
| 2023-04-12 | 7,490.00 | 7,800.00 | 7,470.00 | 7,760.00 | 6,983.80 | 374,261 |
| 2023-04-11 | 7,290.00 | 7,470.00 | 7,210.00 | 7,440.00 | 6,695.81 | 121,337 |
| 2023-04-10 | 7,380.00 | 7,500.00 | 7,270.00 | 7,290.00 | 6,560.81 | 144,581 |
| 2023-04-07 | 7,500.00 | 7,510.00 | 7,400.00 | 7,410.00 | 6,668.81 | 97,361 |
| 2023-04-06 | 7,660.00 | 7,660.00 | 7,390.00 | 7,450.00 | 6,704.81 | 202,585 |
| 2023-04-05 | 7,780.00 | 7,780.00 | 7,610.00 | 7,660.00 | 6,893.80 | 191,538 |
| 2023-04-04 | 7,510.00 | 7,850.00 | 7,500.00 | 7,800.00 | 7,019.80 | 528,760 |
| 2023-04-03 | 7,560.00 | 7,600.00 | 7,440.00 | 7,460.00 | 6,713.81 | 113,321 |
| 2023-03-31 | 7,700.00 | 7,700.00 | 7,510.00 | 7,520.00 | 6,767.80 | 154,315 |
| 2023-03-30 | 7,650.00 | 7,740.00 | 7,570.00 | 7,680.00 | 6,911.80 | 187,780 |
| 2023-03-29 | 7,650.00 | 7,720.00 | 7,580.00 | 7,600.00 | 6,839.80 | 200,727 |
| 2023-03-28 | 7,450.00 | 7,720.00 | 7,440.00 | 7,680.00 | 6,911.80 | 494,842 |
| 2023-03-27 | 7,460.00 | 7,480.00 | 7,330.00 | 7,400.00 | 6,659.81 | 155,743 |
| 2023-03-24 | 7,500.00 | 7,550.00 | 7,380.00 | 7,480.00 | 6,731.80 | 163,640 |
| 2023-03-23 | 7,530.00 | 7,640.00 | 7,390.00 | 7,440.00 | 6,695.81 | 368,754 |
| 2023-03-22 | 7,440.00 | 7,620.00 | 7,370.00 | 7,550.00 | 6,794.80 | 330,447 |
| 2023-03-21 | 7,300.00 | 7,520.00 | 7,290.00 | 7,390.00 | 6,650.81 | 251,177 |
| 2023-03-20 | 7,380.00 | 7,450.00 | 7,270.00 | 7,350.00 | 6,614.81 | 134,748 |
| 2023-03-17 | 7,290.00 | 7,560.00 | 7,290.00 | 7,430.00 | 6,686.81 | 312,457 |
| 2023-03-16 | 7,270.00 | 7,340.00 | 7,160.00 | 7,280.00 | 6,551.81 | 143,544 |
| 2023-03-15 | 7,250.00 | 7,350.00 | 7,150.00 | 7,340.00 | 6,605.81 | 310,704 |
| 2023-03-14 | 7,070.00 | 7,550.00 | 6,880.00 | 7,160.00 | 6,443.81 | 1,115,562 |
| 2023-03-13 | 7,210.00 | 7,270.00 | 7,000.00 | 7,150.00 | 6,434.81 | 157,694 |
| 2023-03-10 | 7,400.00 | 7,550.00 | 7,270.00 | 7,310.00 | 6,578.81 | 158,205 |
| 2023-03-09 | 7,700.00 | 7,720.00 | 7,400.00 | 7,530.00 | 6,776.80 | 493,800 |
| 2023-03-08 | 7,240.00 | 7,620.00 | 7,230.00 | 7,580.00 | 6,821.80 | 416,397 |
| 2023-03-07 | 7,360.00 | 7,480.00 | 7,230.00 | 7,320.00 | 6,587.81 | 309,438 |
| 2023-03-06 | 6,920.00 | 7,330.00 | 6,920.00 | 7,330.00 | 6,596.81 | 481,388 |
| 2023-03-03 | 6,870.00 | 6,960.00 | 6,870.00 | 6,910.00 | 6,218.82 | 38,113 |
| 2023-03-02 | 6,860.00 | 6,990.00 | 6,840.00 | 6,850.00 | 6,164.82 | 90,167 |
| 2023-02-28 | 6,860.00 | 6,940.00 | 6,840.00 | 6,860.00 | 6,173.82 | 47,626 |
| 2023-02-27 | 6,960.00 | 6,960.00 | 6,830.00 | 6,860.00 | 6,173.82 | 86,543 |
| 2023-02-24 | 6,960.00 | 7,210.00 | 6,880.00 | 6,970.00 | 6,272.82 | 216,915 |
| 2023-02-23 | 6,990.00 | 7,030.00 | 6,930.00 | 6,960.00 | 6,263.82 | 55,536 |
| 2023-02-22 | 7,000.00 | 7,020.00 | 6,940.00 | 6,990.00 | 6,290.82 | 79,932 |
| 2023-02-21 | 7,000.00 | 7,140.00 | 6,980.00 | 7,090.00 | 6,380.81 | 76,134 |
| 2023-02-20 | 7,020.00 | 7,060.00 | 6,910.00 | 7,020.00 | 6,317.82 | 68,363 |
| 2023-02-17 | 6,880.00 | 7,020.00 | 6,870.00 | 7,020.00 | 6,317.82 | 82,052 |
| 2023-02-16 | 6,900.00 | 7,040.00 | 6,890.00 | 6,970.00 | 6,272.82 | 83,805 |
| 2023-02-15 | 7,070.00 | 7,150.00 | 6,850.00 | 6,860.00 | 6,173.82 | 179,220 |
| 2023-02-14 | 7,130.00 | 7,190.00 | 7,100.00 | 7,100.00 | 6,389.81 | 91,434 |
| 2023-02-13 | 7,250.00 | 7,250.00 | 7,090.00 | 7,150.00 | 6,434.81 | 84,485 |
| 2023-02-10 | 7,300.00 | 7,300.00 | 7,140.00 | 7,200.00 | 6,479.81 | 111,106 |
| 2023-02-09 | 7,390.00 | 7,390.00 | 7,250.00 | 7,290.00 | 6,560.81 | 93,736 |
| 2023-02-08 | 7,410.00 | 7,470.00 | 7,310.00 | 7,350.00 | 6,614.81 | 91,789 |
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.