Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 137950.KQ stock page

JC Chemical Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,920.002,985.002,845.002,900.002,900.0095,531
2026-07-162,915.002,955.002,855.002,920.002,920.0041,833
2026-07-152,860.002,930.002,835.002,905.002,905.0095,340
2026-07-142,800.002,975.002,775.002,835.002,835.00244,152
2026-07-132,805.002,875.002,745.002,775.002,775.0064,389
2026-07-102,665.002,800.002,665.002,795.002,795.0068,426
2026-07-092,620.002,735.002,620.002,685.002,685.0087,126
2026-07-082,745.002,745.002,610.002,615.002,615.00128,664
2026-07-072,590.002,695.002,585.002,645.002,645.0087,468
2026-07-062,670.002,720.002,580.002,630.002,630.0033,353
2026-07-032,740.002,775.002,565.002,690.002,690.0068,589
2026-07-022,700.002,700.002,570.002,650.002,650.0065,064
2026-07-012,610.002,685.002,565.002,655.002,655.0033,785
2026-06-302,640.002,690.002,570.002,595.002,595.0046,174
2026-06-292,400.002,665.002,400.002,660.002,660.00109,843
2026-06-262,675.002,675.002,420.002,505.002,505.00154,276
2026-06-252,765.002,850.002,570.002,675.002,675.00197,310
2026-06-242,695.002,780.002,645.002,765.002,765.0083,139
2026-06-232,795.002,840.002,675.002,700.002,700.00184,779
2026-06-222,785.002,880.002,750.002,815.002,815.00153,531
2026-06-192,860.002,870.002,750.002,810.002,810.00139,497
2026-06-183,030.003,095.002,850.002,850.002,850.00158,122
2026-06-173,045.003,055.002,995.003,015.003,015.0083,347
2026-06-163,110.003,110.002,985.003,015.003,015.0084,619
2026-06-153,015.003,115.002,975.003,025.003,025.0090,592
2026-06-123,070.003,075.002,975.002,975.002,975.00110,231
2026-06-113,110.003,230.002,925.003,070.003,070.00169,199
2026-06-103,070.003,070.002,910.002,940.002,940.00102,850
2026-06-092,940.003,155.002,895.002,930.002,930.0093,681
2026-06-083,035.003,100.002,890.002,955.002,955.00134,708
2026-06-053,180.003,195.003,035.003,120.003,120.00136,105
2026-06-043,080.003,250.003,080.003,180.003,180.00124,206
2026-06-023,200.003,245.003,075.003,080.003,080.00198,490
2026-06-013,360.003,380.003,200.003,240.003,240.00236,747
2026-05-293,560.003,560.003,275.003,380.003,380.00320,072
2026-05-283,565.003,790.003,495.003,570.003,570.00453,616
2026-05-273,630.003,665.003,510.003,565.003,565.00196,862
2026-05-263,790.003,845.003,600.003,660.003,660.00202,221
2026-05-223,640.003,800.003,640.003,785.003,785.00191,686
2026-05-213,845.003,950.003,600.003,630.003,630.00399,077
2026-05-204,000.004,150.003,680.003,840.003,840.00262,800
2026-05-194,010.004,095.003,950.004,000.004,000.0088,774
2026-05-184,055.004,110.003,955.004,010.004,010.00136,894
2026-05-154,215.004,215.003,990.004,055.004,055.00242,788
2026-05-144,135.004,320.004,125.004,215.004,215.00175,280
2026-05-134,080.004,280.004,080.004,135.004,135.00241,135
2026-05-124,150.004,350.004,015.004,050.004,050.00572,505
2026-05-114,270.004,330.004,150.004,150.004,150.00240,223
2026-05-084,270.004,350.004,230.004,245.004,245.00142,005
2026-05-074,440.004,455.004,205.004,250.004,250.00428,727
2026-05-064,550.004,610.004,365.004,520.004,520.00413,799
2026-05-044,750.004,800.004,550.004,550.004,550.00556,639
2026-04-304,740.005,090.004,720.004,755.004,755.001,405,432
2026-04-294,610.004,745.004,610.004,665.004,665.00475,505
2026-04-284,760.004,760.004,555.004,570.004,570.00427,845
2026-04-274,670.004,790.004,600.004,760.004,760.00635,441
2026-04-244,730.004,760.004,590.004,665.004,665.00708,669
2026-04-234,820.004,985.004,560.004,730.004,730.001,773,980
2026-04-224,505.005,220.004,420.004,870.004,870.009,673,778
2026-04-214,415.004,435.004,350.004,375.004,375.00396,889
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-27150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28160.0000 KRW
2021-12-29150.0000 KRW
2020-12-2990.0000 KRW
2019-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.