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
2025-10-233,420.003,460.003,400.003,410.003,256.6334,743
2025-10-223,390.003,425.003,355.003,425.003,270.9517,967
2025-10-213,390.003,430.003,375.003,390.003,237.5327,338
2025-10-203,380.003,410.003,355.003,380.003,227.9825,508
2025-10-173,450.003,450.003,370.003,380.003,227.9837,824
2025-10-163,465.003,515.003,415.003,450.003,294.8346,732
2025-10-153,500.003,685.003,445.003,455.003,299.60321,367
2025-10-143,315.003,410.003,315.003,400.003,247.0829,755
2025-10-133,330.003,330.003,280.003,315.003,165.9026,035
2025-10-103,345.003,365.003,310.003,330.003,180.2235,039
2025-10-023,325.003,360.003,305.003,345.003,194.5526,744
2025-10-013,350.003,365.003,300.003,325.003,175.4529,382
2025-09-303,430.003,430.003,340.003,350.003,199.3351,306
2025-09-293,400.003,455.003,390.003,430.003,275.7319,382
2025-09-263,455.003,455.003,395.003,400.003,247.0841,344
2025-09-253,510.003,510.003,450.003,455.003,299.6070,526
2025-09-243,515.003,520.003,465.003,510.003,352.1328,082
2025-09-233,555.003,555.003,480.003,515.003,356.9050,892
2025-09-223,575.003,640.003,525.003,535.003,376.0028,118
2025-09-193,595.003,630.003,500.003,575.003,414.2162,567
2025-09-183,590.003,615.003,540.003,590.003,428.5339,797
2025-09-173,615.003,615.003,560.003,580.003,418.9821,283
2025-09-163,615.003,670.003,585.003,615.003,452.4120,622
2025-09-153,615.003,645.003,590.003,615.003,452.4136,210
2025-09-123,630.003,635.003,585.003,610.003,447.6344,986
2025-09-113,635.003,640.003,585.003,630.003,466.7327,443
2025-09-103,570.003,635.003,560.003,630.003,466.7345,222
2025-09-093,600.003,600.003,540.003,590.003,428.5354,689
2025-09-083,590.003,600.003,560.003,575.003,414.2114,332
2025-09-053,540.003,585.003,510.003,580.003,418.9819,446
2025-09-043,565.003,615.003,540.003,540.003,380.7843,001
2025-09-033,540.003,550.003,460.003,550.003,390.3343,501
2025-09-023,525.003,590.003,480.003,505.003,347.3572,133
2025-09-013,725.003,760.003,480.003,525.003,366.45317,630
2025-08-293,770.003,790.003,695.003,765.003,595.6643,614
2025-08-283,775.003,810.003,755.003,770.003,600.4321,277
2025-08-273,810.003,810.003,755.003,775.003,605.2115,079
2025-08-263,745.003,790.003,745.003,790.003,619.5411,741
2025-08-253,805.003,810.003,735.003,770.003,600.4311,864
2025-08-223,730.003,805.003,730.003,750.003,581.3313,618
2025-08-213,750.003,815.003,720.003,730.003,562.2349,212
2025-08-203,775.003,775.003,650.003,750.003,581.3339,467
2025-08-193,730.004,100.003,680.003,780.003,609.99433,567
2025-08-183,805.003,805.003,695.003,695.003,528.8161,850
2025-08-143,795.003,880.003,790.003,795.003,624.3125,619
2025-08-133,885.003,885.003,750.003,795.003,624.3125,046
2025-08-123,920.003,920.003,800.003,820.003,648.1937,834
2025-08-113,920.003,955.003,845.003,870.003,695.9429,467
2025-08-083,875.003,915.003,865.003,910.003,734.149,574
2025-08-073,875.003,905.003,835.003,875.003,700.7114,398
2025-08-063,840.003,905.003,830.003,875.003,700.7114,853
2025-08-053,840.003,920.003,810.003,840.003,667.2915,240
2025-08-043,805.003,890.003,760.003,845.003,672.0633,599
2025-08-013,960.004,000.003,780.003,795.003,624.3186,563
2025-07-313,995.003,995.003,935.003,960.003,781.8941,771
2025-07-303,950.004,025.003,940.003,980.003,800.9922,701
2025-07-294,010.004,015.003,915.003,950.003,772.3432,107
2025-07-284,000.004,030.003,960.003,960.003,781.8939,241
2025-07-254,065.004,085.004,005.004,005.003,824.8725,620
2025-07-244,160.004,160.004,050.004,065.003,882.1762,917
← NewerPage 5 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.