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
2026-04-204,395.004,465.004,285.004,415.004,415.00505,349
2026-04-174,350.004,430.004,210.004,305.004,305.00530,245
2026-04-164,275.004,415.004,235.004,320.004,320.00490,273
2026-04-154,400.004,410.004,115.004,290.004,290.001,110,772
2026-04-144,530.004,615.004,360.004,495.004,495.00931,665
2026-04-134,655.005,050.004,560.004,685.004,685.003,621,555
2026-04-104,540.004,657.004,315.004,430.004,430.001,174,953
2026-04-094,675.004,890.004,545.004,605.004,605.001,729,619
2026-04-084,595.004,775.004,420.004,510.004,510.002,159,953
2026-04-075,370.005,800.005,000.005,090.005,090.003,386,657
2026-04-065,700.005,990.005,330.005,580.005,580.005,072,235
2026-04-035,570.006,480.005,420.005,600.005,600.0010,792,360
2026-04-024,635.005,960.004,565.005,720.005,720.0010,703,460
2026-04-014,915.004,915.004,525.004,705.004,705.001,377,261
2026-03-315,320.005,940.004,810.004,935.004,935.004,479,965
2026-03-304,920.005,980.004,635.005,350.005,350.0013,811,700
2026-03-274,910.005,390.004,595.004,685.004,685.006,528,462
2026-03-264,135.005,150.004,050.004,785.004,785.009,929,194
2026-03-254,290.004,295.004,065.004,165.004,165.00638,930
2026-03-243,985.004,300.003,820.004,290.004,290.001,368,208
2026-03-233,980.004,330.003,935.004,040.004,040.001,466,871
2026-03-204,000.004,190.003,910.003,960.003,960.00847,942
2026-03-193,920.004,270.003,850.004,010.004,010.001,905,295
2026-03-183,780.003,780.003,630.003,730.003,730.00523,267
2026-03-173,890.003,890.003,700.003,815.003,815.00752,435
2026-03-164,100.004,290.003,955.003,975.003,975.00988,705
2026-03-134,390.004,515.004,000.004,065.004,065.001,897,046
2026-03-124,320.004,750.004,135.004,190.004,190.009,345,112
2026-03-114,095.004,300.003,950.004,020.004,020.002,183,905
2026-03-104,180.004,565.004,000.004,175.004,175.006,595,513
2026-03-093,800.004,575.003,685.004,575.004,575.007,592,623
2026-03-063,400.003,680.003,400.003,520.003,520.00493,627
2026-03-053,230.003,440.003,200.003,440.003,440.00154,033
2026-03-043,460.003,545.003,180.003,185.003,185.00237,810
2026-03-033,420.003,565.003,345.003,425.003,425.00418,266
2026-02-273,355.003,400.003,260.003,300.003,300.0057,893
2026-02-263,425.003,430.003,340.003,355.003,355.0081,848
2026-02-253,435.003,455.003,400.003,455.003,455.0059,938
2026-02-243,440.003,445.003,395.003,440.003,440.0040,624
2026-02-233,430.003,465.003,395.003,435.003,435.0091,018
2026-02-203,350.003,500.003,350.003,430.003,430.00118,000
2026-02-193,340.003,385.003,285.003,350.003,350.0064,984
2026-02-133,340.003,350.003,280.003,340.003,340.0042,601
2026-02-123,420.003,420.003,300.003,340.003,340.0041,523
2026-02-113,335.003,350.003,280.003,340.003,340.0051,778
2026-02-103,280.003,335.003,270.003,330.003,330.0036,810
2026-02-093,255.003,355.003,230.003,280.003,280.0093,645
2026-02-063,335.003,335.003,195.003,250.003,250.0048,905
2026-02-053,305.003,385.003,230.003,320.003,320.0073,377
2026-02-043,175.003,310.003,175.003,305.003,305.0081,182
2026-02-033,210.003,320.003,210.003,245.003,245.0038,028
2026-02-023,320.003,320.003,200.003,210.003,210.0050,106
2026-01-303,260.003,330.003,235.003,315.003,315.0055,944
2026-01-293,280.003,340.003,165.003,315.003,315.0074,411
2026-01-283,285.003,375.003,285.003,285.003,285.0080,061
2026-01-273,290.003,315.003,230.003,300.003,300.0076,636
2026-01-263,270.003,305.003,225.003,295.003,295.0051,214
2026-01-233,170.003,290.003,160.003,270.003,270.0075,730
2026-01-223,130.003,175.003,130.003,150.003,150.0043,582
2026-01-213,210.003,210.003,130.003,160.003,160.0020,859
← NewerPage 3 of 21 · 1,226 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.