Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 137950.KQ stock page

JC Chemical Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-213,210.003,210.003,130.003,160.003,160.0020,859
2026-01-203,190.003,260.003,140.003,210.003,210.0038,437
2026-01-193,260.003,290.003,150.003,190.003,190.0070,502
2026-01-163,280.003,310.003,220.003,260.003,260.0033,985
2026-01-153,260.003,295.003,220.003,280.003,280.0050,785
2026-01-143,365.003,465.003,230.003,280.003,280.00414,550
2026-01-133,120.003,265.003,060.003,265.003,265.0097,350
2026-01-123,130.003,175.003,115.003,120.003,120.0034,808
2026-01-093,150.003,190.003,105.003,170.003,170.0016,036
2026-01-083,165.003,165.003,105.003,150.003,150.0024,696
2026-01-073,290.003,290.003,140.003,155.003,155.0060,533
2026-01-063,155.003,405.003,120.003,290.003,290.00108,657
2026-01-053,165.003,165.003,100.003,150.003,150.0031,728
2026-01-023,165.003,190.003,150.003,165.003,165.0031,818
2025-12-303,235.003,245.003,165.003,200.003,200.0034,182
2025-12-293,275.003,325.003,220.003,235.003,235.0044,546
2025-12-263,340.003,350.003,290.003,335.003,185.0050,931
2025-12-243,340.003,355.003,280.003,340.003,189.7819,885
2025-12-233,350.003,370.003,310.003,325.003,175.4516,287
2025-12-223,355.003,380.003,315.003,330.003,180.2215,164
2025-12-193,340.003,370.003,315.003,355.003,204.1020,247
2025-12-183,335.003,370.003,305.003,340.003,189.7820,555
2025-12-173,335.003,375.003,310.003,335.003,185.007,591
2025-12-163,355.003,395.003,335.003,335.003,185.0019,075
2025-12-153,390.003,430.003,355.003,395.003,242.3040,548
2025-12-123,340.003,395.003,325.003,370.003,218.4326,803
2025-12-113,300.003,365.003,300.003,330.003,180.2218,512
2025-12-103,310.003,340.003,285.003,315.003,165.9022,672
2025-12-093,300.003,320.003,265.003,310.003,161.1220,750
2025-12-083,350.003,380.003,225.003,300.003,151.5739,957
2025-12-053,350.003,355.003,300.003,350.003,199.3319,000
2025-12-043,345.003,350.003,310.003,335.003,185.0012,401
2025-12-033,285.003,350.003,285.003,340.003,189.7825,489
2025-12-023,315.003,320.003,205.003,320.003,170.6715,246
2025-12-013,335.003,350.003,280.003,300.003,151.5729,042
2025-11-283,270.003,500.003,270.003,335.003,185.00206,916
2025-11-273,190.003,325.003,180.003,300.003,151.5761,862
2025-11-263,195.003,210.003,160.003,190.003,046.5231,462
2025-11-253,180.003,260.003,150.003,195.003,051.3059,171
2025-11-243,240.003,265.003,180.003,210.003,065.6212,054
2025-11-213,260.003,290.003,210.003,240.003,094.2739,458
2025-11-203,155.003,280.003,155.003,260.003,113.3716,433
2025-11-193,260.003,260.003,135.003,175.003,032.2016,804
2025-11-183,280.003,290.003,145.003,155.003,013.1027,033
2025-11-173,280.003,280.003,195.003,240.003,094.279,352
2025-11-143,275.003,285.003,220.003,250.003,103.8214,610
2025-11-133,290.003,290.003,235.003,280.003,132.4722,209
2025-11-123,210.003,280.003,165.003,275.003,127.7032,103
2025-11-113,225.003,255.003,170.003,210.003,065.6221,628
2025-11-103,165.003,230.003,165.003,220.003,075.178,062
2025-11-073,195.003,195.003,120.003,165.003,022.6571,854
2025-11-063,150.003,230.003,140.003,195.003,051.3018,330
2025-11-053,200.003,205.003,060.003,150.003,008.3257,863
2025-11-043,200.003,240.003,175.003,200.003,056.0733,222
2025-11-033,265.003,265.003,180.003,190.003,046.5284,496
2025-10-313,280.003,345.003,245.003,260.003,113.3746,077
2025-10-303,365.003,365.003,260.003,280.003,132.4758,269
2025-10-293,420.003,420.003,340.003,365.003,213.6558,573
2025-10-283,430.003,450.003,380.003,400.003,247.0828,544
2025-10-273,445.003,445.003,355.003,430.003,275.7335,662
← NewerPage 4 of 5 · 245 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.