JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 11,100.00 | 11,900.00 | 10,850.00 | 11,700.00 | 10,286.23 | 2,451,063 |
| 2022-05-17 | 11,450.00 | 11,550.00 | 10,600.00 | 11,050.00 | 9,714.78 | 1,620,874 |
| 2022-05-16 | 10,800.00 | 11,600.00 | 10,700.00 | 11,250.00 | 9,890.61 | 2,642,314 |
| 2022-05-13 | 11,350.00 | 11,850.00 | 11,150.00 | 11,500.00 | 10,110.40 | 1,377,235 |
| 2022-05-12 | 12,350.00 | 12,600.00 | 11,200.00 | 11,300.00 | 9,934.57 | 3,175,522 |
| 2022-05-11 | 11,600.00 | 11,900.00 | 11,400.00 | 11,850.00 | 10,418.11 | 1,121,323 |
| 2022-05-10 | 12,450.00 | 12,550.00 | 11,350.00 | 11,650.00 | 10,242.28 | 3,019,930 |
| 2022-05-09 | 13,000.00 | 13,400.00 | 12,000.00 | 12,200.00 | 10,725.82 | 2,370,635 |
| 2022-05-06 | 13,050.00 | 13,550.00 | 12,750.00 | 13,100.00 | 11,517.06 | 1,484,359 |
| 2022-05-04 | 13,700.00 | 14,050.00 | 13,250.00 | 13,450.00 | 11,824.77 | 1,835,181 |
| 2022-05-03 | 14,550.00 | 14,700.00 | 13,700.00 | 13,900.00 | 12,220.40 | 2,589,188 |
| 2022-05-02 | 14,700.00 | 15,100.00 | 14,250.00 | 14,750.00 | 12,967.69 | 8,208,226 |
| 2022-04-29 | 14,400.00 | 14,950.00 | 13,650.00 | 14,500.00 | 12,747.90 | 8,693,779 |
| 2022-04-28 | 13,600.00 | 16,750.00 | 13,250.00 | 14,900.00 | 13,099.56 | 41,275,688 |
| 2022-04-27 | 13,750.00 | 14,900.00 | 12,500.00 | 12,900.00 | 11,341.23 | 7,734,998 |
| 2022-04-26 | 15,200.00 | 16,550.00 | 13,500.00 | 14,600.00 | 12,835.81 | 36,897,059 |
| 2022-04-25 | 12,600.00 | 13,050.00 | 12,400.00 | 13,050.00 | 11,473.11 | 2,952,663 |
| 2022-04-22 | 9,780.00 | 10,150.00 | 9,710.00 | 10,050.00 | 8,835.61 | 486,840 |
| 2022-04-21 | 10,350.00 | 10,400.00 | 9,800.00 | 9,880.00 | 8,686.15 | 872,097 |
| 2022-04-20 | 10,050.00 | 10,500.00 | 9,960.00 | 10,400.00 | 9,143.32 | 875,022 |
| 2022-04-19 | 10,000.00 | 10,250.00 | 9,850.00 | 9,990.00 | 8,782.86 | 597,905 |
| 2022-04-18 | 10,050.00 | 10,200.00 | 9,730.00 | 10,000.00 | 8,791.65 | 828,453 |
| 2022-04-15 | 9,720.00 | 10,150.00 | 9,630.00 | 10,100.00 | 8,879.57 | 2,096,227 |
| 2022-04-14 | 9,330.00 | 9,810.00 | 9,290.00 | 9,650.00 | 8,483.94 | 1,421,548 |
| 2022-04-13 | 9,500.00 | 9,930.00 | 9,220.00 | 9,270.00 | 8,149.86 | 3,313,677 |
| 2022-04-12 | 9,070.00 | 9,320.00 | 9,050.00 | 9,160.00 | 8,053.15 | 257,380 |
| 2022-04-11 | 9,150.00 | 9,340.00 | 9,120.00 | 9,160.00 | 8,053.15 | 223,005 |
| 2022-04-08 | 9,010.00 | 9,190.00 | 8,980.00 | 9,110.00 | 8,009.20 | 172,141 |
| 2022-04-07 | 9,120.00 | 9,210.00 | 8,950.00 | 8,970.00 | 7,886.11 | 238,983 |
| 2022-04-06 | 9,210.00 | 9,270.00 | 9,090.00 | 9,130.00 | 8,026.78 | 235,942 |
| 2022-04-05 | 9,560.00 | 9,570.00 | 9,250.00 | 9,280.00 | 8,158.65 | 323,418 |
| 2022-04-04 | 9,300.00 | 9,490.00 | 9,190.00 | 9,490.00 | 8,343.28 | 297,177 |
| 2022-04-01 | 9,340.00 | 9,510.00 | 9,170.00 | 9,290.00 | 8,167.45 | 390,776 |
| 2022-03-31 | 9,330.00 | 9,560.00 | 9,300.00 | 9,370.00 | 8,237.78 | 1,314,198 |
| 2022-03-30 | 9,120.00 | 9,170.00 | 8,950.00 | 9,010.00 | 7,921.28 | 343,813 |
| 2022-03-29 | 9,520.00 | 9,530.00 | 9,090.00 | 9,160.00 | 8,053.15 | 948,905 |
| 2022-03-28 | 9,490.00 | 9,760.00 | 9,410.00 | 9,510.00 | 8,360.86 | 962,803 |
| 2022-03-25 | 9,370.00 | 9,490.00 | 9,210.00 | 9,290.00 | 8,167.45 | 543,360 |
| 2022-03-24 | 9,260.00 | 9,450.00 | 9,080.00 | 9,210.00 | 8,097.11 | 742,298 |
| 2022-03-23 | 8,940.00 | 9,250.00 | 8,940.00 | 9,100.00 | 8,000.40 | 550,494 |
| 2022-03-22 | 8,860.00 | 9,070.00 | 8,800.00 | 8,920.00 | 7,842.15 | 471,059 |
| 2022-03-21 | 8,720.00 | 8,950.00 | 8,710.00 | 8,750.00 | 7,692.70 | 380,419 |
| 2022-03-18 | 8,670.00 | 8,830.00 | 8,620.00 | 8,710.00 | 7,657.53 | 288,728 |
| 2022-03-17 | 8,710.00 | 8,880.00 | 8,570.00 | 8,570.00 | 7,534.45 | 511,386 |
| 2022-03-16 | 8,700.00 | 8,720.00 | 8,570.00 | 8,610.00 | 7,569.61 | 235,457 |
| 2022-03-15 | 8,580.00 | 8,710.00 | 8,320.00 | 8,600.00 | 7,560.82 | 474,629 |
| 2022-03-14 | 9,000.00 | 9,150.00 | 8,490.00 | 8,520.00 | 7,490.49 | 634,954 |
| 2022-03-11 | 9,050.00 | 9,090.00 | 8,900.00 | 8,940.00 | 7,859.74 | 439,084 |
| 2022-03-10 | 9,160.00 | 9,320.00 | 8,840.00 | 9,040.00 | 7,947.65 | 707,807 |
| 2022-03-08 | 10,200.00 | 10,300.00 | 9,000.00 | 9,030.00 | 7,938.86 | 2,196,983 |
| 2022-03-07 | 10,400.00 | 10,700.00 | 10,200.00 | 10,200.00 | 8,967.49 | 1,856,298 |
| 2022-03-04 | 9,100.00 | 10,550.00 | 9,030.00 | 10,250.00 | 9,011.44 | 6,101,595 |
| 2022-03-03 | 9,190.00 | 9,200.00 | 8,970.00 | 9,100.00 | 8,000.40 | 530,584 |
| 2022-03-02 | 8,720.00 | 9,230.00 | 8,720.00 | 9,120.00 | 8,017.99 | 1,194,884 |
| 2022-02-28 | 8,710.00 | 9,010.00 | 8,670.00 | 8,670.00 | 7,622.36 | 301,960 |
| 2022-02-25 | 8,950.00 | 8,980.00 | 8,650.00 | 8,690.00 | 7,639.95 | 541,906 |
| 2022-02-24 | 8,600.00 | 9,300.00 | 8,380.00 | 8,800.00 | 7,736.65 | 1,484,373 |
| 2022-02-23 | 8,530.00 | 8,710.00 | 8,520.00 | 8,700.00 | 7,648.74 | 163,409 |
| 2022-02-22 | 8,320.00 | 8,650.00 | 8,310.00 | 8,520.00 | 7,490.49 | 277,034 |
| 2022-02-21 | 8,600.00 | 8,720.00 | 8,460.00 | 8,600.00 | 7,560.82 | 228,220 |
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.