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
2025-07-233,915.004,170.003,885.004,140.003,953.79247,174
2025-07-224,000.004,030.003,940.003,945.003,767.5638,193
2025-07-213,980.004,065.003,960.004,010.003,829.6435,659
2025-07-183,985.004,040.003,950.003,980.003,800.9931,959
2025-07-174,000.004,020.003,955.004,000.003,820.0929,678
2025-07-164,025.004,030.003,950.004,000.003,820.0921,712
2025-07-154,055.004,055.003,980.004,010.003,829.6425,073
2025-07-144,020.004,055.003,980.004,030.003,848.7437,809
2025-07-114,015.004,050.003,995.004,015.003,834.4234,278
2025-07-104,020.004,020.003,980.004,015.003,834.4261,454
2025-07-094,010.004,015.003,970.003,990.003,810.5436,478
2025-07-083,995.004,030.003,965.003,990.003,810.5437,389
2025-07-074,055.004,090.003,990.003,995.003,815.3146,285
2025-07-044,155.004,155.004,070.004,095.003,910.8274,493
2025-07-034,045.004,165.004,045.004,120.003,934.69144,561
2025-07-024,010.004,010.003,910.003,975.003,796.2141,462
2025-07-013,925.004,030.003,905.003,990.003,810.5437,295
2025-06-303,925.003,955.003,895.003,925.003,748.4619,755
2025-06-274,030.004,040.003,915.003,925.003,748.4663,704
2025-06-264,055.004,085.003,955.004,005.003,824.8755,132
2025-06-254,080.004,090.004,030.004,055.003,872.6243,434
2025-06-244,055.004,095.004,000.004,080.003,896.4977,212
2025-06-234,065.004,160.003,975.004,100.003,915.59104,930
2025-06-204,130.004,155.004,050.004,065.003,882.1727,613
2025-06-194,150.004,150.004,070.004,115.003,929.9219,220
2025-06-184,070.004,150.004,055.004,125.003,939.4753,462
2025-06-174,120.004,130.004,005.004,075.003,891.7251,972
2025-06-164,080.004,145.004,040.004,110.003,925.1447,081
2025-06-134,075.004,200.004,025.004,075.003,891.72103,930
2025-06-124,050.004,090.004,035.004,075.003,891.7235,646
2025-06-114,065.004,090.004,005.004,050.003,867.8449,293
2025-06-104,090.004,090.004,020.004,065.003,882.1726,526
2025-06-094,020.004,085.004,010.004,080.003,896.4960,038
2025-06-053,990.004,040.003,945.004,030.003,848.7450,309
2025-06-043,865.003,955.003,865.003,935.003,758.0127,032
2025-06-023,960.003,995.003,825.003,865.003,691.1642,067
2025-05-304,005.004,005.003,900.003,920.003,743.6932,625
2025-05-293,945.003,985.003,925.003,965.003,786.6646,585
2025-05-283,905.003,950.003,870.003,945.003,767.5635,229
2025-05-273,985.004,005.003,850.003,900.003,724.5942,834
2025-05-264,000.004,025.003,945.003,980.003,800.9917,592
2025-05-234,080.004,125.003,970.004,005.003,824.8751,372
2025-05-224,015.004,020.003,930.003,960.003,781.8920,814
2025-05-214,020.004,055.003,975.004,015.003,834.4239,201
2025-05-204,040.004,070.004,010.004,050.003,867.8416,803
2025-05-194,040.004,090.004,000.004,040.003,858.2940,103
2025-05-164,175.004,175.004,055.004,085.003,901.2738,507
2025-05-154,195.004,215.004,080.004,195.004,006.3262,859
2025-05-144,040.004,220.004,005.004,195.004,006.3281,717
2025-05-133,975.004,125.003,975.004,035.003,853.5263,102
2025-05-123,930.003,985.003,900.003,985.003,805.7641,280
2025-05-093,960.003,980.003,905.003,930.003,753.2419,248
2025-05-083,930.004,000.003,925.003,950.003,772.3426,262
2025-05-073,905.003,940.003,880.003,915.003,738.9139,123
2025-05-023,915.003,980.003,885.003,905.003,729.3659,635
2025-04-304,040.004,090.003,965.003,980.003,800.9932,872
2025-04-294,030.004,090.003,845.004,040.003,858.2950,747
2025-04-284,100.004,115.004,025.004,030.003,848.7482,573
2025-04-254,090.004,195.004,090.004,135.003,949.0244,558
2025-04-244,210.004,210.004,075.004,110.003,925.1485,618
← NewerPage 6 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.