JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,430.00 | 8,580.00 | 8,200.00 | 8,240.00 | 7,244.32 | 1,097,340 |
| 2022-11-10 | 8,100.00 | 8,280.00 | 8,060.00 | 8,260.00 | 7,261.90 | 863,316 |
| 2022-11-09 | 7,580.00 | 8,200.00 | 7,520.00 | 8,200.00 | 7,209.16 | 1,837,456 |
| 2022-11-08 | 7,550.00 | 7,650.00 | 7,510.00 | 7,580.00 | 6,664.07 | 168,732 |
| 2022-11-07 | 7,590.00 | 7,670.00 | 7,540.00 | 7,550.00 | 6,637.70 | 179,796 |
| 2022-11-04 | 7,620.00 | 7,670.00 | 7,450.00 | 7,510.00 | 6,602.53 | 177,715 |
| 2022-11-03 | 7,620.00 | 7,910.00 | 7,600.00 | 7,700.00 | 6,769.57 | 396,714 |
| 2022-11-02 | 7,550.00 | 7,850.00 | 7,510.00 | 7,790.00 | 6,848.70 | 703,702 |
| 2022-11-01 | 7,360.00 | 7,600.00 | 7,360.00 | 7,580.00 | 6,664.07 | 263,739 |
| 2022-10-31 | 7,460.00 | 7,510.00 | 7,370.00 | 7,380.00 | 6,488.24 | 206,616 |
| 2022-10-28 | 7,230.00 | 7,640.00 | 7,230.00 | 7,410.00 | 6,514.61 | 576,749 |
| 2022-10-27 | 7,250.00 | 7,400.00 | 7,200.00 | 7,290.00 | 6,409.11 | 203,053 |
| 2022-10-26 | 7,470.00 | 7,480.00 | 7,200.00 | 7,260.00 | 6,382.74 | 407,345 |
| 2022-10-25 | 7,360.00 | 8,000.00 | 7,140.00 | 7,550.00 | 6,637.70 | 3,474,875 |
| 2022-10-24 | 7,050.00 | 7,140.00 | 6,920.00 | 6,950.00 | 6,110.20 | 121,993 |
| 2022-10-21 | 7,360.00 | 7,360.00 | 6,980.00 | 6,990.00 | 6,145.37 | 253,661 |
| 2022-10-20 | 7,250.00 | 7,650.00 | 7,200.00 | 7,270.00 | 6,391.53 | 598,592 |
| 2022-10-19 | 7,280.00 | 7,460.00 | 7,130.00 | 7,170.00 | 6,303.61 | 253,803 |
| 2022-10-18 | 7,400.00 | 7,420.00 | 7,200.00 | 7,280.00 | 6,400.32 | 238,601 |
| 2022-10-17 | 7,390.00 | 7,430.00 | 7,280.00 | 7,350.00 | 6,461.86 | 187,509 |
| 2022-10-14 | 7,600.00 | 7,800.00 | 7,500.00 | 7,530.00 | 6,620.11 | 503,178 |
| 2022-10-13 | 7,660.00 | 7,890.00 | 7,350.00 | 7,540.00 | 6,628.91 | 1,300,411 |
| 2022-10-12 | 7,250.00 | 8,010.00 | 7,170.00 | 7,820.00 | 6,875.07 | 2,452,051 |
| 2022-10-11 | 7,060.00 | 7,290.00 | 7,000.00 | 7,200.00 | 6,329.99 | 386,885 |
| 2022-10-07 | 6,830.00 | 7,710.00 | 6,770.00 | 7,120.00 | 6,259.66 | 2,678,845 |
| 2022-10-06 | 6,750.00 | 6,850.00 | 6,730.00 | 6,840.00 | 6,013.49 | 100,964 |
| 2022-10-05 | 6,830.00 | 6,850.00 | 6,600.00 | 6,700.00 | 5,890.41 | 94,941 |
| 2022-10-04 | 6,560.00 | 6,710.00 | 6,510.00 | 6,710.00 | 5,899.20 | 130,900 |
| 2022-09-30 | 6,300.00 | 6,510.00 | 6,280.00 | 6,450.00 | 5,670.62 | 133,843 |
| 2022-09-29 | 6,420.00 | 6,740.00 | 6,400.00 | 6,420.00 | 5,644.24 | 251,894 |
| 2022-09-28 | 6,680.00 | 6,890.00 | 6,240.00 | 6,380.00 | 5,609.07 | 330,839 |
| 2022-09-27 | 6,690.00 | 6,830.00 | 6,570.00 | 6,720.00 | 5,907.99 | 227,099 |
| 2022-09-26 | 7,310.00 | 7,370.00 | 6,760.00 | 6,770.00 | 5,951.95 | 385,241 |
| 2022-09-23 | 7,780.00 | 7,800.00 | 7,390.00 | 7,500.00 | 6,593.74 | 213,537 |
| 2022-09-22 | 7,640.00 | 8,040.00 | 7,560.00 | 7,780.00 | 6,839.91 | 359,467 |
| 2022-09-21 | 7,810.00 | 7,860.00 | 7,720.00 | 7,770.00 | 6,831.11 | 73,044 |
| 2022-09-20 | 7,780.00 | 7,920.00 | 7,780.00 | 7,820.00 | 6,875.07 | 77,985 |
| 2022-09-19 | 8,050.00 | 8,060.00 | 7,710.00 | 7,770.00 | 6,831.11 | 194,333 |
| 2022-09-16 | 8,210.00 | 8,210.00 | 8,030.00 | 8,040.00 | 7,068.49 | 153,600 |
| 2022-09-15 | 8,150.00 | 8,340.00 | 8,150.00 | 8,280.00 | 7,279.49 | 160,827 |
| 2022-09-14 | 8,040.00 | 8,150.00 | 7,990.00 | 8,140.00 | 7,156.41 | 150,291 |
| 2022-09-13 | 8,130.00 | 8,260.00 | 8,130.00 | 8,260.00 | 7,261.90 | 165,471 |
| 2022-09-08 | 8,120.00 | 8,190.00 | 8,040.00 | 8,120.00 | 7,138.82 | 162,584 |
| 2022-09-07 | 8,430.00 | 8,430.00 | 8,030.00 | 8,120.00 | 7,138.82 | 350,234 |
| 2022-09-06 | 8,350.00 | 8,520.00 | 8,330.00 | 8,430.00 | 7,411.36 | 188,414 |
| 2022-09-05 | 8,430.00 | 8,550.00 | 8,310.00 | 8,400.00 | 7,384.99 | 214,547 |
| 2022-09-02 | 8,650.00 | 8,750.00 | 8,400.00 | 8,420.00 | 7,402.57 | 338,127 |
| 2022-09-01 | 8,600.00 | 9,310.00 | 8,540.00 | 8,620.00 | 7,578.40 | 2,890,891 |
| 2022-08-31 | 8,470.00 | 8,480.00 | 8,280.00 | 8,340.00 | 7,332.24 | 121,275 |
| 2022-08-30 | 8,280.00 | 8,530.00 | 8,240.00 | 8,420.00 | 7,402.57 | 191,930 |
| 2022-08-29 | 8,210.00 | 8,390.00 | 8,110.00 | 8,280.00 | 7,279.49 | 234,058 |
| 2022-08-26 | 8,650.00 | 8,700.00 | 8,500.00 | 8,520.00 | 7,490.49 | 208,888 |
| 2022-08-25 | 8,650.00 | 8,800.00 | 8,600.00 | 8,650.00 | 7,604.78 | 205,899 |
| 2022-08-24 | 8,440.00 | 8,770.00 | 8,390.00 | 8,730.00 | 7,675.11 | 175,783 |
| 2022-08-23 | 8,400.00 | 8,600.00 | 8,280.00 | 8,410.00 | 7,393.78 | 232,497 |
| 2022-08-22 | 8,800.00 | 8,800.00 | 8,470.00 | 8,470.00 | 7,446.53 | 301,071 |
| 2022-08-19 | 9,060.00 | 9,190.00 | 8,850.00 | 8,850.00 | 7,780.61 | 383,957 |
| 2022-08-18 | 8,730.00 | 9,140.00 | 8,630.00 | 9,050.00 | 7,956.45 | 924,243 |
| 2022-08-17 | 8,580.00 | 8,820.00 | 8,440.00 | 8,730.00 | 7,675.11 | 590,533 |
| 2022-08-16 | 8,890.00 | 8,890.00 | 8,520.00 | 8,530.00 | 7,499.28 | 565,760 |
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.