JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,625.00 | 4,635.00 | 4,430.00 | 4,490.00 | 4,123.13 | 37,711 |
| 2024-10-24 | 4,560.00 | 4,640.00 | 4,535.00 | 4,560.00 | 4,187.41 | 11,388 |
| 2024-10-23 | 4,560.00 | 4,630.00 | 4,470.00 | 4,625.00 | 4,247.10 | 28,105 |
| 2024-10-22 | 4,660.00 | 4,720.00 | 4,555.00 | 4,590.00 | 4,214.96 | 21,608 |
| 2024-10-21 | 4,695.00 | 4,745.00 | 4,630.00 | 4,675.00 | 4,293.01 | 11,346 |
| 2024-10-18 | 4,750.00 | 4,820.00 | 4,550.00 | 4,695.00 | 4,311.38 | 65,040 |
| 2024-10-17 | 4,845.00 | 4,845.00 | 4,780.00 | 4,800.00 | 4,407.80 | 14,412 |
| 2024-10-16 | 4,900.00 | 4,900.00 | 4,805.00 | 4,830.00 | 4,435.34 | 7,702 |
| 2024-10-15 | 4,810.00 | 4,970.00 | 4,810.00 | 4,865.00 | 4,467.49 | 13,749 |
| 2024-10-14 | 4,970.00 | 4,970.00 | 4,830.00 | 4,880.00 | 4,481.26 | 9,864 |
| 2024-10-11 | 4,920.00 | 4,965.00 | 4,810.00 | 4,900.00 | 4,499.63 | 9,515 |
| 2024-10-10 | 4,930.00 | 4,945.00 | 4,870.00 | 4,925.00 | 4,522.58 | 16,766 |
| 2024-10-08 | 4,955.00 | 5,020.00 | 4,875.00 | 4,900.00 | 4,499.63 | 31,261 |
| 2024-10-07 | 4,960.00 | 5,070.00 | 4,960.00 | 4,985.00 | 4,577.68 | 14,582 |
| 2024-10-04 | 5,030.00 | 5,200.00 | 4,985.00 | 5,010.00 | 4,600.64 | 27,121 |
| 2024-10-02 | 4,990.00 | 5,080.00 | 4,980.00 | 5,030.00 | 4,619.00 | 29,269 |
| 2024-09-30 | 5,070.00 | 5,130.00 | 5,010.00 | 5,090.00 | 4,674.10 | 25,523 |
| 2024-09-27 | 5,000.00 | 5,190.00 | 4,960.00 | 5,080.00 | 4,664.92 | 58,160 |
| 2024-09-26 | 4,955.00 | 5,030.00 | 4,940.00 | 4,995.00 | 4,586.86 | 14,635 |
| 2024-09-25 | 4,950.00 | 5,090.00 | 4,930.00 | 4,965.00 | 4,559.31 | 46,032 |
| 2024-09-24 | 4,890.00 | 4,910.00 | 4,825.00 | 4,905.00 | 4,504.22 | 17,787 |
| 2024-09-23 | 4,810.00 | 4,890.00 | 4,720.00 | 4,850.00 | 4,453.71 | 25,256 |
| 2024-09-20 | 4,855.00 | 4,955.00 | 4,800.00 | 4,810.00 | 4,416.98 | 20,162 |
| 2024-09-19 | 4,940.00 | 4,950.00 | 4,815.00 | 4,865.00 | 4,467.49 | 17,285 |
| 2024-09-13 | 4,825.00 | 4,915.00 | 4,820.00 | 4,865.00 | 4,467.49 | 36,801 |
| 2024-09-12 | 4,770.00 | 4,835.00 | 4,755.00 | 4,835.00 | 4,439.94 | 23,691 |
| 2024-09-11 | 4,650.00 | 4,730.00 | 4,650.00 | 4,730.00 | 4,343.52 | 49,212 |
| 2024-09-10 | 4,850.00 | 4,885.00 | 4,640.00 | 4,645.00 | 4,265.46 | 62,002 |
| 2024-09-09 | 4,820.00 | 4,900.00 | 4,780.00 | 4,805.00 | 4,412.39 | 53,500 |
| 2024-09-06 | 5,160.00 | 5,160.00 | 4,845.00 | 4,925.00 | 4,522.58 | 72,740 |
| 2024-09-05 | 5,150.00 | 5,230.00 | 5,030.00 | 5,110.00 | 4,692.47 | 60,572 |
| 2024-09-04 | 5,160.00 | 5,300.00 | 5,030.00 | 5,110.00 | 4,692.47 | 167,520 |
| 2024-09-03 | 5,160.00 | 5,400.00 | 5,150.00 | 5,390.00 | 4,949.59 | 133,995 |
| 2024-09-02 | 5,210.00 | 5,340.00 | 5,150.00 | 5,170.00 | 4,747.56 | 92,846 |
| 2024-08-30 | 5,310.00 | 5,590.00 | 5,150.00 | 5,160.00 | 4,738.38 | 274,986 |
| 2024-08-29 | 5,260.00 | 5,350.00 | 5,150.00 | 5,310.00 | 4,876.12 | 63,054 |
| 2024-08-28 | 5,230.00 | 5,320.00 | 5,130.00 | 5,190.00 | 4,765.93 | 26,936 |
| 2024-08-27 | 5,100.00 | 5,250.00 | 5,100.00 | 5,230.00 | 4,802.66 | 45,600 |
| 2024-08-26 | 5,350.00 | 5,370.00 | 5,140.00 | 5,160.00 | 4,738.38 | 49,654 |
| 2024-08-23 | 5,360.00 | 5,360.00 | 5,190.00 | 5,270.00 | 4,839.39 | 44,101 |
| 2024-08-22 | 5,430.00 | 5,430.00 | 5,260.00 | 5,260.00 | 4,830.21 | 33,649 |
| 2024-08-21 | 5,370.00 | 5,520.00 | 5,260.00 | 5,430.00 | 4,986.32 | 62,792 |
| 2024-08-20 | 5,420.00 | 5,450.00 | 5,330.00 | 5,370.00 | 4,931.22 | 50,376 |
| 2024-08-19 | 5,400.00 | 5,540.00 | 5,270.00 | 5,360.00 | 4,922.04 | 163,574 |
| 2024-08-16 | 5,090.00 | 5,460.00 | 5,090.00 | 5,400.00 | 4,958.77 | 211,188 |
| 2024-08-14 | 5,040.00 | 5,120.00 | 5,000.00 | 5,040.00 | 4,628.19 | 22,424 |
| 2024-08-13 | 5,170.00 | 5,170.00 | 5,000.00 | 5,040.00 | 4,628.19 | 46,187 |
| 2024-08-12 | 4,800.00 | 5,170.00 | 4,800.00 | 5,140.00 | 4,720.02 | 100,723 |
| 2024-08-09 | 4,750.00 | 4,870.00 | 4,750.00 | 4,810.00 | 4,416.98 | 26,933 |
| 2024-08-08 | 4,805.00 | 4,945.00 | 4,690.00 | 4,715.00 | 4,329.74 | 43,374 |
| 2024-08-07 | 4,780.00 | 4,950.00 | 4,780.00 | 4,850.00 | 4,453.71 | 38,554 |
| 2024-08-06 | 4,480.00 | 4,860.00 | 4,480.00 | 4,830.00 | 4,435.34 | 104,203 |
| 2024-08-05 | 5,190.00 | 5,290.00 | 4,465.00 | 4,480.00 | 4,113.94 | 186,432 |
| 2024-08-02 | 5,390.00 | 5,390.00 | 5,160.00 | 5,190.00 | 4,765.93 | 65,743 |
| 2024-08-01 | 5,340.00 | 5,450.00 | 5,340.00 | 5,390.00 | 4,949.59 | 47,874 |
| 2024-07-31 | 5,370.00 | 5,420.00 | 5,250.00 | 5,380.00 | 4,940.40 | 46,302 |
| 2024-07-30 | 5,380.00 | 5,490.00 | 5,330.00 | 5,370.00 | 4,931.22 | 60,188 |
| 2024-07-29 | 5,330.00 | 5,480.00 | 5,270.00 | 5,430.00 | 4,986.32 | 68,883 |
| 2024-07-26 | 5,140.00 | 5,370.00 | 5,130.00 | 5,330.00 | 4,894.49 | 65,906 |
| 2024-07-25 | 5,150.00 | 5,270.00 | 5,080.00 | 5,100.00 | 4,683.28 | 77,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 160.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 90.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.