JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,260.00 | 9,230.00 | 8,260.00 | 8,660.00 | 7,613.57 | 1,449,457 |
| 2022-02-17 | 8,540.00 | 8,620.00 | 8,260.00 | 8,380.00 | 7,367.40 | 274,961 |
| 2022-02-16 | 8,600.00 | 8,650.00 | 8,420.00 | 8,480.00 | 7,455.32 | 278,330 |
| 2022-02-15 | 8,590.00 | 8,720.00 | 8,200.00 | 8,310.00 | 7,305.86 | 225,282 |
| 2022-02-14 | 8,950.00 | 9,170.00 | 8,570.00 | 8,590.00 | 7,552.03 | 691,387 |
| 2022-02-11 | 9,110.00 | 9,400.00 | 8,920.00 | 9,000.00 | 7,912.49 | 386,073 |
| 2022-02-10 | 9,270.00 | 9,280.00 | 9,080.00 | 9,100.00 | 8,000.40 | 235,169 |
| 2022-02-09 | 9,050.00 | 9,490.00 | 9,000.00 | 9,270.00 | 8,149.86 | 875,630 |
| 2022-02-08 | 9,040.00 | 9,120.00 | 8,810.00 | 8,950.00 | 7,868.53 | 262,467 |
| 2022-02-07 | 8,860.00 | 9,120.00 | 8,710.00 | 8,990.00 | 7,903.70 | 266,031 |
| 2022-02-04 | 8,610.00 | 8,950.00 | 8,610.00 | 8,840.00 | 7,771.82 | 364,274 |
| 2022-02-03 | 8,480.00 | 8,790.00 | 8,470.00 | 8,650.00 | 7,604.78 | 340,900 |
| 2022-01-28 | 8,070.00 | 8,470.00 | 7,900.00 | 8,470.00 | 7,446.53 | 370,258 |
| 2022-01-27 | 8,230.00 | 8,380.00 | 7,980.00 | 8,000.00 | 7,033.32 | 261,267 |
| 2022-01-26 | 8,310.00 | 8,910.00 | 8,120.00 | 8,280.00 | 7,279.49 | 681,031 |
| 2022-01-25 | 8,170.00 | 8,380.00 | 7,770.00 | 8,340.00 | 7,332.24 | 556,687 |
| 2022-01-24 | 8,400.00 | 8,600.00 | 8,170.00 | 8,170.00 | 7,182.78 | 439,412 |
| 2022-01-21 | 8,850.00 | 8,990.00 | 8,510.00 | 8,510.00 | 7,481.70 | 516,921 |
| 2022-01-20 | 9,030.00 | 9,190.00 | 8,810.00 | 9,040.00 | 7,947.65 | 710,562 |
| 2022-01-19 | 10,700.00 | 10,800.00 | 8,930.00 | 8,930.00 | 7,850.95 | 6,605,127 |
| 2022-01-18 | 8,770.00 | 9,800.00 | 8,770.00 | 9,680.00 | 8,510.32 | 1,572,604 |
| 2022-01-17 | 9,210.00 | 9,240.00 | 8,750.00 | 8,820.00 | 7,754.24 | 351,260 |
| 2022-01-14 | 9,270.00 | 9,400.00 | 9,170.00 | 9,230.00 | 8,114.70 | 168,289 |
| 2022-01-13 | 9,480.00 | 9,640.00 | 9,310.00 | 9,360.00 | 8,228.99 | 197,618 |
| 2022-01-12 | 9,740.00 | 9,750.00 | 9,530.00 | 9,560.00 | 8,404.82 | 170,452 |
| 2022-01-11 | 9,680.00 | 9,820.00 | 9,200.00 | 9,690.00 | 8,519.11 | 432,353 |
| 2022-01-10 | 9,520.00 | 9,880.00 | 9,340.00 | 9,650.00 | 8,483.94 | 465,676 |
| 2022-01-07 | 9,290.00 | 9,680.00 | 9,290.00 | 9,620.00 | 8,457.57 | 490,497 |
| 2022-01-06 | 9,040.00 | 9,350.00 | 9,040.00 | 9,250.00 | 8,132.28 | 334,354 |
| 2022-01-05 | 9,340.00 | 9,400.00 | 9,170.00 | 9,200.00 | 8,088.32 | 235,079 |
| 2022-01-04 | 9,360.00 | 9,460.00 | 9,200.00 | 9,340.00 | 8,211.40 | 247,892 |
| 2022-01-03 | 9,200.00 | 9,360.00 | 9,040.00 | 9,330.00 | 8,202.61 | 322,049 |
| 2021-12-30 | 9,000.00 | 9,240.00 | 8,920.00 | 9,160.00 | 8,053.15 | 288,280 |
| 2021-12-29 | 8,670.00 | 9,090.00 | 8,670.00 | 9,030.00 | 7,938.86 | 285,669 |
| 2021-12-28 | 8,700.00 | 8,870.00 | 8,600.00 | 8,630.00 | 7,455.32 | 316,523 |
| 2021-12-27 | 8,890.00 | 8,910.00 | 8,660.00 | 8,760.00 | 7,567.63 | 199,917 |
| 2021-12-24 | 8,950.00 | 9,040.00 | 8,910.00 | 8,910.00 | 7,697.21 | 182,645 |
| 2021-12-23 | 8,920.00 | 9,110.00 | 8,830.00 | 8,940.00 | 7,723.13 | 294,941 |
| 2021-12-22 | 8,990.00 | 9,060.00 | 8,870.00 | 8,920.00 | 7,705.85 | 246,910 |
| 2021-12-21 | 8,780.00 | 8,920.00 | 8,620.00 | 8,910.00 | 7,697.21 | 250,278 |
| 2021-12-20 | 9,000.00 | 9,180.00 | 8,750.00 | 8,850.00 | 7,645.38 | 753,645 |
| 2021-12-17 | 8,230.00 | 8,730.00 | 8,220.00 | 8,730.00 | 7,541.71 | 485,074 |
| 2021-12-16 | 8,490.00 | 8,580.00 | 8,320.00 | 8,320.00 | 7,187.52 | 183,213 |
| 2021-12-15 | 8,430.00 | 8,480.00 | 8,310.00 | 8,450.00 | 7,299.82 | 184,894 |
| 2021-12-14 | 8,610.00 | 8,690.00 | 8,340.00 | 8,430.00 | 7,282.54 | 338,270 |
| 2021-12-13 | 8,900.00 | 8,930.00 | 8,650.00 | 8,670.00 | 7,489.88 | 337,515 |
| 2021-12-10 | 8,850.00 | 8,970.00 | 8,690.00 | 8,770.00 | 7,576.27 | 512,971 |
| 2021-12-09 | 8,400.00 | 9,550.00 | 8,390.00 | 8,800.00 | 7,602.18 | 7,784,227 |
| 2021-12-08 | 8,350.00 | 8,450.00 | 8,280.00 | 8,300.00 | 7,170.24 | 135,550 |
| 2021-12-07 | 8,410.00 | 8,450.00 | 8,280.00 | 8,330.00 | 7,196.16 | 137,399 |
| 2021-12-06 | 8,260.00 | 8,440.00 | 8,110.00 | 8,410.00 | 7,265.27 | 147,658 |
| 2021-12-03 | 7,960.00 | 8,330.00 | 7,930.00 | 8,280.00 | 7,152.96 | 172,831 |
| 2021-12-02 | 7,700.00 | 7,990.00 | 7,700.00 | 7,910.00 | 6,833.32 | 123,295 |
| 2021-12-01 | 7,630.00 | 7,920.00 | 7,510.00 | 7,910.00 | 6,833.32 | 221,318 |
| 2021-11-30 | 7,970.00 | 8,280.00 | 7,610.00 | 7,670.00 | 6,625.99 | 325,915 |
| 2021-11-29 | 7,820.00 | 8,160.00 | 7,820.00 | 7,900.00 | 6,824.69 | 388,531 |
| 2021-11-26 | 8,650.00 | 8,650.00 | 8,130.00 | 8,160.00 | 7,049.30 | 403,155 |
| 2021-11-25 | 8,600.00 | 8,780.00 | 8,570.00 | 8,610.00 | 7,438.04 | 160,284 |
| 2021-11-24 | 8,750.00 | 8,790.00 | 8,420.00 | 8,670.00 | 7,489.88 | 304,331 |
| 2021-11-23 | 8,700.00 | 8,860.00 | 8,680.00 | 8,710.00 | 7,524.43 | 114,312 |
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.