JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,890.00 | 9,080.00 | 8,780.00 | 8,790.00 | 7,593.54 | 192,576 |
| 2021-11-19 | 8,710.00 | 9,030.00 | 8,630.00 | 8,910.00 | 7,697.21 | 227,155 |
| 2021-11-18 | 9,050.00 | 9,140.00 | 8,710.00 | 8,710.00 | 7,524.43 | 273,406 |
| 2021-11-17 | 9,000.00 | 9,220.00 | 8,930.00 | 9,120.00 | 7,878.62 | 231,745 |
| 2021-11-16 | 9,230.00 | 9,230.00 | 8,930.00 | 9,110.00 | 7,869.99 | 230,378 |
| 2021-11-15 | 9,430.00 | 9,430.00 | 9,100.00 | 9,110.00 | 7,869.99 | 287,014 |
| 2021-11-12 | 8,860.00 | 9,510.00 | 8,670.00 | 9,430.00 | 8,146.43 | 531,810 |
| 2021-11-11 | 8,550.00 | 9,110.00 | 8,100.00 | 8,870.00 | 7,662.65 | 1,569,078 |
| 2021-11-10 | 9,300.00 | 9,360.00 | 8,730.00 | 8,730.00 | 7,541.71 | 467,051 |
| 2021-11-09 | 9,390.00 | 9,630.00 | 9,230.00 | 9,360.00 | 8,085.96 | 325,245 |
| 2021-11-08 | 9,210.00 | 9,450.00 | 9,060.00 | 9,380.00 | 8,103.23 | 455,343 |
| 2021-11-05 | 9,850.00 | 9,860.00 | 9,280.00 | 9,290.00 | 8,025.48 | 571,758 |
| 2021-11-04 | 10,050.00 | 10,150.00 | 9,680.00 | 9,790.00 | 8,457.43 | 380,471 |
| 2021-11-03 | 10,000.00 | 10,300.00 | 9,910.00 | 10,000.00 | 8,638.84 | 318,400 |
| 2021-11-02 | 10,050.00 | 10,250.00 | 9,980.00 | 10,000.00 | 8,638.84 | 170,932 |
| 2021-11-01 | 10,150.00 | 10,300.00 | 9,970.00 | 10,000.00 | 8,638.84 | 229,775 |
| 2021-10-29 | 10,300.00 | 10,350.00 | 10,050.00 | 10,100.00 | 8,725.23 | 277,263 |
| 2021-10-28 | 10,500.00 | 10,550.00 | 10,250.00 | 10,250.00 | 8,854.81 | 203,779 |
| 2021-10-27 | 10,800.00 | 10,800.00 | 10,450.00 | 10,500.00 | 9,070.78 | 210,888 |
| 2021-10-26 | 10,900.00 | 10,950.00 | 10,500.00 | 10,750.00 | 9,286.76 | 633,505 |
| 2021-10-25 | 10,300.00 | 10,800.00 | 10,250.00 | 10,800.00 | 9,329.95 | 831,431 |
| 2021-10-22 | 10,200.00 | 10,300.00 | 10,150.00 | 10,250.00 | 8,854.81 | 168,239 |
| 2021-10-21 | 10,500.00 | 10,550.00 | 10,100.00 | 10,200.00 | 8,811.62 | 370,036 |
| 2021-10-20 | 10,800.00 | 10,800.00 | 10,450.00 | 10,450.00 | 9,027.59 | 264,608 |
| 2021-10-19 | 10,800.00 | 11,100.00 | 10,500.00 | 10,850.00 | 9,373.14 | 943,589 |
| 2021-10-18 | 10,900.00 | 10,900.00 | 10,500.00 | 10,550.00 | 9,113.98 | 266,029 |
| 2021-10-15 | 10,850.00 | 11,050.00 | 10,700.00 | 10,800.00 | 9,329.95 | 398,008 |
| 2021-10-14 | 11,100.00 | 11,100.00 | 10,650.00 | 10,800.00 | 9,329.95 | 364,435 |
← NewerPage 21 of 21 · 1,228 trading days
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.