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
2025-01-223,950.003,980.003,865.003,910.003,734.1426,747
2025-01-213,915.003,945.003,845.003,935.003,758.0125,416
2025-01-203,885.003,920.003,840.003,890.003,715.0424,675
2025-01-173,850.003,915.003,840.003,885.003,710.2619,658
2025-01-163,895.003,955.003,885.003,890.003,715.0417,815
2025-01-153,920.003,950.003,880.003,895.003,719.8119,704
2025-01-143,875.003,920.003,835.003,920.003,743.6923,665
2025-01-134,000.004,040.003,825.003,885.003,710.2627,229
2025-01-104,010.004,025.003,965.004,000.003,820.0913,946
2025-01-094,070.004,070.003,975.004,010.003,829.6415,637
2025-01-084,070.004,090.004,000.004,070.003,886.9421,907
2025-01-074,010.004,085.004,010.004,070.003,886.9424,905
2025-01-064,100.004,155.004,035.004,035.003,853.5244,424
2025-01-033,960.004,060.003,950.004,035.003,853.5227,568
2025-01-023,895.003,965.003,870.003,960.003,781.8925,891
2024-12-303,920.003,960.003,835.003,870.003,695.9429,233
2024-12-273,815.003,920.003,755.003,920.003,743.6957,562
2024-12-264,065.004,065.003,865.003,900.003,581.3327,328
2024-12-244,040.004,125.003,970.003,995.003,668.5730,064
2024-12-233,980.004,080.003,980.004,080.003,746.6331,509
2024-12-203,975.004,120.003,940.003,980.003,654.8051,441
2024-12-193,865.004,030.003,865.004,005.003,677.7529,268
2024-12-184,020.004,300.003,970.004,015.003,686.94156,330
2024-12-173,855.003,975.003,855.003,955.003,631.8439,308
2024-12-163,890.003,910.003,855.003,900.003,581.3328,002
2024-12-133,785.003,860.003,735.003,855.003,540.0130,437
2024-12-123,875.003,880.003,720.003,735.003,429.8249,966
2024-12-113,715.003,815.003,715.003,775.003,466.5533,688
2024-12-103,500.003,800.003,500.003,715.003,411.4550,583
2024-12-093,725.003,790.003,470.003,500.003,214.02111,258
2024-12-064,100.004,100.003,700.003,860.003,544.6047,231
2024-12-053,855.003,915.003,840.003,910.003,590.5230,106
2024-12-043,885.003,975.003,855.003,900.003,581.3340,014
2024-12-033,920.003,980.003,870.003,980.003,654.8049,771
2024-12-024,010.004,090.003,890.003,900.003,581.3357,770
2024-11-294,130.004,190.004,000.004,035.003,705.3062,449
2024-11-284,175.004,275.004,085.004,130.003,792.5477,169
2024-11-274,200.004,225.004,140.004,150.003,810.9140,370
2024-11-264,240.004,280.004,120.004,215.003,870.6046,799
2024-11-254,160.004,315.004,160.004,240.003,893.5564,452
2024-11-224,250.004,290.004,185.004,190.003,847.6424,306
2024-11-214,255.004,265.004,190.004,205.003,861.4118,708
2024-11-204,255.004,255.004,165.004,240.003,893.5526,992
2024-11-194,210.004,260.004,190.004,195.003,852.2321,429
2024-11-184,165.004,350.004,165.004,210.003,866.0051,394
2024-11-154,290.004,350.004,095.004,205.003,861.41102,324
2024-11-144,550.004,610.004,250.004,315.003,962.43221,692
2024-11-134,760.004,885.004,595.004,595.004,219.5585,588
2024-11-125,100.005,190.004,760.004,760.004,371.06350,931
2024-11-114,620.005,150.004,620.005,030.004,619.001,049,845
2024-11-084,640.004,720.004,500.004,510.004,141.4988,318
2024-11-074,660.004,680.004,520.004,570.004,196.5991,102
2024-11-065,100.005,100.004,615.004,655.004,274.64281,642
2024-11-054,745.005,300.004,730.005,050.004,637.37671,017
2024-11-044,700.004,830.004,630.004,715.004,329.7452,063
2024-11-014,620.004,790.004,600.004,695.004,311.3838,983
2024-10-314,650.004,705.004,615.004,685.004,302.1935,455
2024-10-304,620.004,750.004,620.004,630.004,251.6943,652
2024-10-294,700.004,790.004,620.004,740.004,352.7067,737
2024-10-284,445.005,190.004,445.004,700.004,315.97595,559
← NewerPage 8 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.