JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,750.00 | 9,320.00 | 8,730.00 | 8,820.00 | 7,754.24 | 1,714,062 |
| 2022-08-11 | 8,590.00 | 8,750.00 | 8,540.00 | 8,750.00 | 7,692.70 | 141,302 |
| 2022-08-10 | 8,570.00 | 8,650.00 | 8,510.00 | 8,550.00 | 7,516.86 | 183,887 |
| 2022-08-09 | 8,740.00 | 8,750.00 | 8,550.00 | 8,610.00 | 7,569.61 | 182,812 |
| 2022-08-08 | 8,720.00 | 8,840.00 | 8,670.00 | 8,740.00 | 7,683.90 | 275,605 |
| 2022-08-05 | 8,660.00 | 8,720.00 | 8,590.00 | 8,620.00 | 7,578.40 | 133,089 |
| 2022-08-04 | 8,650.00 | 8,700.00 | 8,550.00 | 8,640.00 | 7,595.99 | 183,822 |
| 2022-08-03 | 8,640.00 | 8,720.00 | 8,510.00 | 8,710.00 | 7,657.53 | 288,842 |
| 2022-08-02 | 8,770.00 | 8,870.00 | 8,610.00 | 8,690.00 | 7,639.95 | 474,732 |
| 2022-08-01 | 8,570.00 | 9,130.00 | 8,560.00 | 8,880.00 | 7,806.99 | 1,392,387 |
| 2022-07-29 | 8,760.00 | 8,870.00 | 8,490.00 | 8,560.00 | 7,525.65 | 874,268 |
| 2022-07-28 | 9,770.00 | 9,780.00 | 8,660.00 | 8,760.00 | 7,701.49 | 4,134,946 |
| 2022-07-27 | 8,570.00 | 8,760.00 | 8,360.00 | 8,620.00 | 7,578.40 | 755,373 |
| 2022-07-26 | 8,320.00 | 9,080.00 | 8,250.00 | 8,600.00 | 7,560.82 | 2,496,043 |
| 2022-07-25 | 8,200.00 | 8,640.00 | 7,950.00 | 8,330.00 | 7,323.45 | 2,340,663 |
| 2022-07-22 | 7,830.00 | 7,830.00 | 7,700.00 | 7,730.00 | 6,795.95 | 149,514 |
| 2022-07-21 | 7,680.00 | 7,890.00 | 7,680.00 | 7,830.00 | 6,883.86 | 198,431 |
| 2022-07-20 | 7,800.00 | 7,870.00 | 7,660.00 | 7,700.00 | 6,769.57 | 241,152 |
| 2022-07-19 | 7,590.00 | 7,750.00 | 7,520.00 | 7,730.00 | 6,795.95 | 179,296 |
| 2022-07-18 | 7,270.00 | 7,880.00 | 7,240.00 | 7,590.00 | 6,672.86 | 689,922 |
| 2022-07-15 | 7,410.00 | 7,430.00 | 7,160.00 | 7,190.00 | 6,321.20 | 239,252 |
| 2022-07-14 | 7,350.00 | 7,510.00 | 7,280.00 | 7,400.00 | 6,505.82 | 136,239 |
| 2022-07-13 | 7,420.00 | 7,530.00 | 7,240.00 | 7,450.00 | 6,549.78 | 203,589 |
| 2022-07-12 | 7,750.00 | 7,840.00 | 7,410.00 | 7,470.00 | 6,567.36 | 259,650 |
| 2022-07-11 | 7,810.00 | 7,930.00 | 7,760.00 | 7,840.00 | 6,892.66 | 109,372 |
| 2022-07-08 | 7,820.00 | 7,970.00 | 7,800.00 | 7,820.00 | 6,875.07 | 177,832 |
| 2022-07-07 | 7,670.00 | 7,780.00 | 7,630.00 | 7,760.00 | 6,822.32 | 132,557 |
| 2022-07-06 | 8,270.00 | 8,290.00 | 7,600.00 | 7,610.00 | 6,690.45 | 539,191 |
| 2022-07-05 | 7,650.00 | 8,050.00 | 7,600.00 | 7,990.00 | 7,024.53 | 388,295 |
| 2022-07-04 | 7,910.00 | 7,970.00 | 7,430.00 | 7,600.00 | 6,681.66 | 319,765 |
| 2022-07-01 | 8,170.00 | 8,240.00 | 7,770.00 | 7,850.00 | 6,901.45 | 338,510 |
| 2022-06-30 | 8,520.00 | 8,550.00 | 8,160.00 | 8,170.00 | 7,182.78 | 340,314 |
| 2022-06-29 | 8,380.00 | 8,740.00 | 8,360.00 | 8,590.00 | 7,552.03 | 311,582 |
| 2022-06-28 | 8,400.00 | 8,720.00 | 8,360.00 | 8,530.00 | 7,499.28 | 431,805 |
| 2022-06-27 | 8,080.00 | 8,540.00 | 8,060.00 | 8,420.00 | 7,402.57 | 428,282 |
| 2022-06-24 | 7,600.00 | 8,110.00 | 7,600.00 | 8,040.00 | 7,068.49 | 639,749 |
| 2022-06-23 | 8,300.00 | 8,520.00 | 7,610.00 | 7,610.00 | 6,690.45 | 947,594 |
| 2022-06-22 | 8,780.00 | 9,240.00 | 8,210.00 | 8,230.00 | 7,235.53 | 948,695 |
| 2022-06-21 | 8,810.00 | 8,930.00 | 8,450.00 | 8,700.00 | 7,648.74 | 723,341 |
| 2022-06-20 | 9,930.00 | 10,100.00 | 8,660.00 | 8,810.00 | 7,745.45 | 1,737,107 |
| 2022-06-17 | 10,500.00 | 11,250.00 | 9,920.00 | 9,950.00 | 8,747.69 | 4,293,006 |
| 2022-06-16 | 10,300.00 | 10,550.00 | 10,100.00 | 10,350.00 | 9,099.36 | 1,444,574 |
| 2022-06-15 | 10,350.00 | 10,550.00 | 10,000.00 | 10,100.00 | 8,879.57 | 1,298,949 |
| 2022-06-14 | 9,700.00 | 10,900.00 | 9,690.00 | 10,300.00 | 9,055.40 | 4,170,938 |
| 2022-06-13 | 9,710.00 | 10,350.00 | 9,530.00 | 9,900.00 | 8,703.74 | 1,793,313 |
| 2022-06-10 | 9,640.00 | 10,050.00 | 9,630.00 | 9,790.00 | 8,607.03 | 459,200 |
| 2022-06-09 | 9,800.00 | 9,960.00 | 9,500.00 | 9,650.00 | 8,483.94 | 419,001 |
| 2022-06-08 | 10,050.00 | 10,100.00 | 9,750.00 | 9,770.00 | 8,589.44 | 461,117 |
| 2022-06-07 | 9,960.00 | 10,200.00 | 9,960.00 | 9,990.00 | 8,782.86 | 322,908 |
| 2022-06-03 | 10,250.00 | 10,300.00 | 9,980.00 | 9,980.00 | 8,774.07 | 406,967 |
| 2022-06-02 | 10,200.00 | 10,350.00 | 10,150.00 | 10,250.00 | 9,011.44 | 320,194 |
| 2022-05-31 | 10,250.00 | 10,350.00 | 10,100.00 | 10,150.00 | 8,923.53 | 362,391 |
| 2022-05-30 | 10,350.00 | 10,500.00 | 10,150.00 | 10,200.00 | 8,967.49 | 607,942 |
| 2022-05-27 | 10,050.00 | 10,550.00 | 10,000.00 | 10,150.00 | 8,923.53 | 1,175,820 |
| 2022-05-26 | 9,950.00 | 10,100.00 | 9,840.00 | 9,920.00 | 8,721.32 | 597,287 |
| 2022-05-25 | 10,150.00 | 10,200.00 | 9,920.00 | 9,950.00 | 8,747.69 | 636,556 |
| 2022-05-24 | 10,300.00 | 10,500.00 | 10,000.00 | 10,050.00 | 8,835.61 | 936,556 |
| 2022-05-23 | 10,500.00 | 10,600.00 | 10,250.00 | 10,300.00 | 9,055.40 | 721,742 |
| 2022-05-20 | 11,000.00 | 11,050.00 | 10,250.00 | 10,400.00 | 9,143.32 | 3,157,562 |
| 2022-05-19 | 11,150.00 | 11,700.00 | 11,000.00 | 11,400.00 | 10,022.48 | 1,050,577 |
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.