JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,410.00 | 7,470.00 | 7,310.00 | 7,350.00 | 6,614.81 | 91,789 |
| 2023-02-07 | 7,270.00 | 7,390.00 | 7,270.00 | 7,360.00 | 6,623.81 | 98,079 |
| 2023-02-06 | 7,300.00 | 7,320.00 | 7,230.00 | 7,270.00 | 6,542.81 | 64,328 |
| 2023-02-03 | 7,400.00 | 7,400.00 | 7,290.00 | 7,320.00 | 6,587.81 | 103,374 |
| 2023-02-02 | 7,300.00 | 7,400.00 | 7,280.00 | 7,370.00 | 6,632.81 | 96,736 |
| 2023-02-01 | 7,340.00 | 7,350.00 | 7,250.00 | 7,280.00 | 6,551.81 | 82,049 |
| 2023-01-31 | 7,140.00 | 7,330.00 | 7,140.00 | 7,300.00 | 6,569.81 | 122,612 |
| 2023-01-30 | 7,320.00 | 7,320.00 | 7,200.00 | 7,210.00 | 6,488.81 | 87,294 |
| 2023-01-27 | 7,350.00 | 7,410.00 | 7,280.00 | 7,320.00 | 6,587.81 | 122,201 |
| 2023-01-26 | 7,140.00 | 7,330.00 | 7,140.00 | 7,280.00 | 6,551.81 | 119,277 |
| 2023-01-25 | 7,240.00 | 7,280.00 | 7,120.00 | 7,130.00 | 6,416.81 | 265,581 |
| 2023-01-20 | 7,070.00 | 7,250.00 | 7,070.00 | 7,200.00 | 6,479.81 | 68,470 |
| 2023-01-19 | 7,070.00 | 7,180.00 | 7,070.00 | 7,100.00 | 6,389.81 | 73,942 |
| 2023-01-18 | 7,230.00 | 7,230.00 | 7,090.00 | 7,110.00 | 6,398.81 | 82,729 |
| 2023-01-17 | 7,340.00 | 7,420.00 | 7,200.00 | 7,240.00 | 6,515.81 | 99,156 |
| 2023-01-16 | 7,370.00 | 7,520.00 | 7,320.00 | 7,360.00 | 6,623.81 | 89,629 |
| 2023-01-13 | 7,460.00 | 7,520.00 | 7,320.00 | 7,340.00 | 6,605.81 | 147,110 |
| 2023-01-12 | 7,140.00 | 7,500.00 | 7,140.00 | 7,470.00 | 6,722.80 | 422,142 |
| 2023-01-11 | 7,140.00 | 7,200.00 | 7,110.00 | 7,160.00 | 6,443.81 | 35,581 |
| 2023-01-10 | 7,140.00 | 7,160.00 | 7,080.00 | 7,130.00 | 6,416.81 | 48,615 |
| 2023-01-09 | 7,050.00 | 7,140.00 | 6,990.00 | 7,140.00 | 6,425.81 | 101,436 |
| 2023-01-06 | 6,820.00 | 7,060.00 | 6,820.00 | 6,990.00 | 6,290.82 | 65,101 |
| 2023-01-05 | 6,960.00 | 6,960.00 | 6,800.00 | 6,900.00 | 6,209.82 | 61,003 |
| 2023-01-04 | 6,680.00 | 6,950.00 | 6,680.00 | 6,900.00 | 6,209.82 | 88,829 |
| 2023-01-03 | 6,750.00 | 6,900.00 | 6,540.00 | 6,850.00 | 6,164.82 | 152,506 |
| 2023-01-02 | 6,890.00 | 7,070.00 | 6,700.00 | 6,840.00 | 6,155.82 | 253,059 |
| 2022-12-29 | 6,810.00 | 6,810.00 | 6,540.00 | 6,640.00 | 5,975.83 | 135,121 |
| 2022-12-28 | 6,850.00 | 6,920.00 | 6,780.00 | 6,820.00 | 6,137.82 | 60,322 |
| 2022-12-27 | 6,800.00 | 6,940.00 | 6,800.00 | 6,920.00 | 6,083.82 | 63,353 |
| 2022-12-26 | 6,870.00 | 6,950.00 | 6,790.00 | 6,800.00 | 5,978.32 | 81,140 |
| 2022-12-23 | 7,000.00 | 7,040.00 | 6,900.00 | 6,910.00 | 6,075.03 | 113,879 |
| 2022-12-22 | 7,060.00 | 7,150.00 | 7,030.00 | 7,070.00 | 6,215.70 | 47,999 |
| 2022-12-21 | 7,100.00 | 7,150.00 | 7,020.00 | 7,040.00 | 6,189.32 | 71,195 |
| 2022-12-20 | 7,140.00 | 7,290.00 | 7,060.00 | 7,090.00 | 6,233.28 | 138,662 |
| 2022-12-19 | 7,230.00 | 7,350.00 | 7,200.00 | 7,200.00 | 6,329.99 | 70,466 |
| 2022-12-16 | 7,250.00 | 7,370.00 | 7,220.00 | 7,320.00 | 6,435.49 | 105,415 |
| 2022-12-15 | 7,450.00 | 7,630.00 | 7,300.00 | 7,450.00 | 6,549.78 | 236,682 |
| 2022-12-14 | 7,230.00 | 7,670.00 | 7,200.00 | 7,500.00 | 6,593.74 | 284,493 |
| 2022-12-13 | 7,300.00 | 7,330.00 | 7,190.00 | 7,190.00 | 6,321.20 | 87,493 |
| 2022-12-12 | 7,140.00 | 7,490.00 | 7,140.00 | 7,260.00 | 6,382.74 | 205,417 |
| 2022-12-09 | 7,260.00 | 7,300.00 | 7,080.00 | 7,150.00 | 6,286.03 | 108,450 |
| 2022-12-08 | 7,280.00 | 7,340.00 | 7,200.00 | 7,230.00 | 6,356.36 | 66,652 |
| 2022-12-07 | 7,260.00 | 7,450.00 | 7,180.00 | 7,280.00 | 6,400.32 | 98,904 |
| 2022-12-06 | 7,560.00 | 7,560.00 | 7,330.00 | 7,330.00 | 6,444.28 | 110,964 |
| 2022-12-05 | 7,680.00 | 7,680.00 | 7,560.00 | 7,570.00 | 6,655.28 | 94,249 |
| 2022-12-02 | 7,680.00 | 7,680.00 | 7,610.00 | 7,640.00 | 6,716.82 | 101,953 |
| 2022-12-01 | 7,650.00 | 7,720.00 | 7,580.00 | 7,690.00 | 6,760.78 | 221,266 |
| 2022-11-30 | 7,430.00 | 7,950.00 | 7,350.00 | 7,700.00 | 6,769.57 | 601,910 |
| 2022-11-29 | 7,350.00 | 7,450.00 | 7,330.00 | 7,430.00 | 6,532.20 | 96,044 |
| 2022-11-28 | 7,690.00 | 7,690.00 | 7,400.00 | 7,410.00 | 6,514.61 | 199,347 |
| 2022-11-25 | 7,810.00 | 7,840.00 | 7,700.00 | 7,710.00 | 6,778.36 | 86,945 |
| 2022-11-24 | 7,680.00 | 7,830.00 | 7,680.00 | 7,790.00 | 6,848.70 | 125,716 |
| 2022-11-23 | 7,670.00 | 7,770.00 | 7,650.00 | 7,660.00 | 6,734.41 | 143,998 |
| 2022-11-22 | 7,660.00 | 7,760.00 | 7,620.00 | 7,640.00 | 6,716.82 | 138,651 |
| 2022-11-21 | 7,850.00 | 7,860.00 | 7,560.00 | 7,660.00 | 6,734.41 | 305,230 |
| 2022-11-18 | 8,000.00 | 8,160.00 | 7,800.00 | 7,810.00 | 6,866.28 | 301,870 |
| 2022-11-17 | 8,130.00 | 8,190.00 | 8,000.00 | 8,030.00 | 7,059.70 | 245,319 |
| 2022-11-16 | 8,360.00 | 8,420.00 | 8,110.00 | 8,150.00 | 7,165.20 | 505,943 |
| 2022-11-15 | 8,640.00 | 8,700.00 | 8,250.00 | 8,410.00 | 7,393.78 | 2,327,349 |
| 2022-11-14 | 8,240.00 | 8,310.00 | 7,960.00 | 8,050.00 | 7,077.28 | 529,807 |
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.