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
2025-04-234,165.004,360.004,100.004,165.003,977.67362,492
2025-04-223,820.004,490.003,810.004,080.003,896.491,044,822
2025-04-213,855.003,860.003,810.003,855.003,681.6112,009
2025-04-183,835.003,855.003,780.003,845.003,672.0634,869
2025-04-173,785.003,880.003,780.003,815.003,643.4157,553
2025-04-163,840.003,840.003,725.003,740.003,571.7818,970
2025-04-153,780.003,830.003,780.003,810.003,638.6415,287
2025-04-143,745.003,810.003,745.003,800.003,629.0939,382
2025-04-113,690.003,750.003,640.003,750.003,581.3344,689
2025-04-103,650.003,770.003,610.003,700.003,533.5889,112
2025-04-093,600.003,620.003,475.003,595.003,433.3158,350
2025-04-083,615.003,660.003,565.003,630.003,466.7334,807
2025-04-073,755.003,755.003,550.003,600.003,438.0857,267
2025-04-043,780.003,820.003,685.003,785.003,614.7646,021
2025-04-033,820.003,820.003,735.003,795.003,624.3128,523
2025-04-023,815.003,890.003,785.003,835.003,662.5128,718
2025-04-013,760.003,900.003,760.003,875.003,700.7124,515
2025-03-313,835.003,840.003,745.003,760.003,590.8828,249
2025-03-283,885.003,990.003,780.003,835.003,662.5153,034
2025-03-273,850.003,940.003,820.003,875.003,700.7120,659
2025-03-263,865.003,915.003,820.003,875.003,700.7122,390
2025-03-253,920.003,980.003,870.003,875.003,700.7127,264
2025-03-243,930.003,995.003,900.003,940.003,762.7917,294
2025-03-213,980.004,085.003,895.003,960.003,781.8948,290
2025-03-204,045.004,090.003,975.003,985.003,805.7627,600
2025-03-193,955.004,060.003,955.004,045.003,863.0733,674
2025-03-184,040.004,070.003,940.003,950.003,772.3489,971
2025-03-174,150.004,190.003,985.004,040.003,858.29122,905
2025-03-144,200.004,200.004,125.004,150.003,963.3440,770
2025-03-134,300.004,370.004,125.004,170.003,982.4484,798
2025-03-124,375.004,385.004,225.004,300.004,106.6094,437
2025-03-114,020.004,405.004,020.004,385.004,187.77211,433
2025-03-104,090.004,375.004,070.004,285.004,092.27435,778
2025-03-073,905.004,092.003,885.004,050.003,867.8477,522
2025-03-064,010.004,010.003,900.003,905.003,729.3626,299
2025-03-053,810.004,020.003,810.003,935.003,758.0180,715
2025-03-043,870.003,955.003,780.003,860.003,686.3946,483
2025-02-283,725.003,960.003,665.003,885.003,710.26106,159
2025-02-273,760.003,760.003,695.003,720.003,552.6811,073
2025-02-263,755.003,775.003,720.003,750.003,581.3319,494
2025-02-253,750.003,780.003,720.003,775.003,605.2116,864
2025-02-243,740.003,780.003,700.003,760.003,590.8822,759
2025-02-213,760.003,780.003,730.003,780.003,609.9911,974
2025-02-203,760.003,775.003,725.003,760.003,590.8818,916
2025-02-193,720.003,770.003,700.003,760.003,590.8826,107
2025-02-183,645.003,720.003,630.003,720.003,552.6830,153
2025-02-173,655.003,655.003,605.003,645.003,481.0636,175
2025-02-143,630.003,670.003,600.003,620.003,457.1825,828
2025-02-133,620.003,635.003,585.003,630.003,466.7313,882
2025-02-123,605.003,630.003,580.003,590.003,428.5317,766
2025-02-113,615.003,640.003,560.003,605.003,442.8619,781
2025-02-103,615.003,630.003,545.003,580.003,418.9827,794
2025-02-073,650.003,680.003,600.003,610.003,447.6321,360
2025-02-063,690.003,695.003,635.003,650.003,485.8324,355
2025-02-053,520.003,690.003,520.003,690.003,524.0332,252
2025-02-043,470.003,580.003,470.003,515.003,356.9039,097
2025-02-033,610.003,655.003,450.003,485.003,328.2544,529
2025-01-313,760.003,815.003,550.003,605.003,442.8635,729
2025-01-243,800.003,800.003,740.003,740.003,571.7812,727
2025-01-233,910.003,910.003,735.003,765.003,595.6651,312
← NewerPage 7 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.