JCH Systems, Inc. (KOSDAQ:033320)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,675.00
-55.00 (-1.16%)
At close: Oct 28, 2025

JCH Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,710.004,710.004,525.004,560.004,560.00-2.25%126,061
Oct 29, 20254,680.004,705.004,640.004,665.004,665.00-0.21%52,999
Oct 28, 20254,730.004,770.004,635.004,675.004,675.00-1.16%103,846
Oct 27, 20254,680.004,750.004,640.004,730.004,730.001.07%93,167
Oct 24, 20254,765.004,770.004,670.004,680.004,680.00-1.27%106,894
Oct 23, 20254,760.004,825.004,710.004,740.004,740.00-0.63%56,416
Oct 22, 20254,790.004,825.004,690.004,770.004,770.00-1.04%113,692
Oct 21, 20254,830.004,900.004,805.004,820.004,820.00-85,464
Oct 20, 20254,780.004,850.004,740.004,820.004,820.000.84%51,513
Oct 17, 20254,950.004,975.004,765.004,780.004,780.00-4.21%158,436
Oct 16, 20255,100.005,150.004,980.004,990.004,990.00-2.73%100,832
Oct 15, 20255,050.005,130.005,010.005,130.005,130.001.79%55,896
Oct 14, 20255,110.005,150.004,985.005,040.005,040.00-1.18%109,699
Oct 13, 20254,975.005,150.004,970.005,100.005,100.00-0.39%70,194
Oct 10, 20255,260.005,260.005,050.005,120.005,120.004.17%161,892
Oct 2, 20254,875.004,985.004,865.004,915.004,915.000.72%62,055
Oct 1, 20254,870.005,100.004,830.004,880.004,880.000.62%215,002
Sep 30, 20254,890.004,960.004,830.004,850.004,850.00-1.62%62,395
Sep 29, 20254,880.005,010.004,880.004,930.004,930.001.02%98,998
Sep 26, 20255,050.005,070.004,845.004,880.004,880.00-3.94%115,430
Sep 25, 20255,120.005,120.005,050.005,080.005,080.00-0.78%44,995
Sep 24, 20255,140.005,190.005,050.005,120.005,120.00-0.19%91,634
Sep 23, 20255,230.005,230.005,090.005,130.005,130.00-0.58%51,772
Sep 22, 20255,190.005,300.005,150.005,160.005,160.000.19%124,451
Sep 19, 20255,190.005,260.005,080.005,150.005,150.00-0.58%112,533
Sep 18, 20255,220.005,220.005,150.005,180.005,180.00-0.77%79,233
Sep 17, 20255,140.005,220.005,080.005,220.005,220.000.58%97,751
Sep 16, 20255,150.005,230.005,130.005,190.005,190.000.78%94,937
Sep 15, 20255,160.005,220.005,130.005,150.005,150.00-113,671
Sep 12, 20255,140.005,210.005,080.005,150.005,150.000.59%121,604
Sep 11, 20255,060.005,210.005,040.005,120.005,120.001.19%235,648
Sep 10, 20254,945.005,120.004,945.005,060.005,060.002.43%243,070
Sep 9, 20254,970.005,010.004,925.004,940.004,940.00-0.80%136,142
Sep 8, 20255,040.005,090.004,955.004,980.004,980.00-0.80%162,213
Sep 5, 20254,955.005,070.004,940.005,020.005,020.001.31%407,225
Sep 4, 20254,715.005,520.004,715.004,955.004,955.005.31%3,055,302
Sep 3, 20254,690.004,800.004,655.004,705.004,705.00-0.11%79,290
Sep 2, 20254,760.004,785.004,695.004,710.004,710.00-1.05%73,061
Sep 1, 20254,805.004,830.004,725.004,760.004,760.00-1.35%61,685
Aug 29, 20254,895.004,895.004,800.004,825.004,825.00-0.52%84,634
Aug 28, 20254,885.004,950.004,845.004,850.004,850.00-1.02%61,868
Aug 27, 20255,040.005,040.004,890.004,900.004,900.00-1.71%67,054
Aug 26, 20255,030.005,050.004,945.004,985.004,985.00-0.89%53,124
Aug 25, 20255,030.005,110.004,995.005,030.005,030.001.11%54,615
Aug 22, 20254,905.005,050.004,905.004,975.004,975.001.53%74,378
Aug 21, 20254,905.004,970.004,880.004,900.004,900.000.10%68,712
Aug 20, 20254,860.004,910.004,785.004,895.004,895.00-1.01%130,066
Aug 19, 20254,995.005,060.004,940.004,945.004,945.00-1.69%96,916
Aug 18, 20255,170.005,170.005,000.005,030.005,030.00-2.71%137,462
Aug 14, 20255,310.005,340.005,130.005,170.005,170.00-2.64%153,140