JCH Systems, Inc. (KOSDAQ:033320)
South Korea · Delayed Price · Currency is KRW 5,230.00
-350.00 (-6.27%)
At close: Aug 1, 2025, 3:30 PM KST
JCH Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,570.00 | 5,570.00 | 5,230.00 | 5,230.00 | - | -6.27% | 233,853 |
| Jul 31, 2025 | 5,460.00 | 5,590.00 | 5,430.00 | 5,580.00 | - | 2.39% | 130,037 |
| Jul 30, 2025 | 5,460.00 | 5,500.00 | 5,390.00 | 5,450.00 | - | -0.18% | 125,396 |
| Jul 29, 2025 | 5,510.00 | 5,550.00 | 5,400.00 | 5,460.00 | - | 0.55% | 163,858 |
| Jul 28, 2025 | 5,490.00 | 5,560.00 | 5,420.00 | 5,430.00 | - | -1.09% | 101,324 |
| Jul 25, 2025 | 5,560.00 | 5,600.00 | 5,490.00 | 5,490.00 | - | -1.26% | 176,008 |
| Jul 24, 2025 | 5,740.00 | 5,800.00 | 5,560.00 | 5,560.00 | - | -2.46% | 159,540 |
| Jul 23, 2025 | 5,810.00 | 5,820.00 | 5,640.00 | 5,700.00 | - | -1.21% | 100,936 |
| Jul 22, 2025 | 5,850.00 | 5,900.00 | 5,690.00 | 5,770.00 | - | -1.87% | 204,613 |
| Jul 21, 2025 | 5,830.00 | 5,980.00 | 5,830.00 | 5,880.00 | - | -1.18% | 214,072 |
| Jul 18, 2025 | 5,970.00 | 6,010.00 | 5,790.00 | 5,950.00 | - | -0.34% | 213,864 |
| Jul 17, 2025 | 6,060.00 | 6,060.00 | 5,840.00 | 5,970.00 | - | -0.33% | 266,659 |
| Jul 16, 2025 | 5,880.00 | 6,090.00 | 5,700.00 | 5,990.00 | - | 1.87% | 417,320 |
| Jul 15, 2025 | 5,870.00 | 5,950.00 | 5,700.00 | 5,880.00 | - | 1.55% | 306,540 |
| Jul 14, 2025 | 6,110.00 | 6,110.00 | 5,760.00 | 5,790.00 | - | -2.69% | 565,622 |
| Jul 11, 2025 | 5,660.00 | 6,010.00 | 5,620.00 | 5,950.00 | - | 5.31% | 982,521 |
| Jul 10, 2025 | 5,670.00 | 5,680.00 | 5,550.00 | 5,650.00 | - | 0.89% | 186,398 |
| Jul 9, 2025 | 5,390.00 | 5,680.00 | 5,380.00 | 5,600.00 | - | 3.90% | 297,091 |
| Jul 8, 2025 | 5,300.00 | 5,410.00 | 5,300.00 | 5,390.00 | - | 1.51% | 92,487 |
| Jul 7, 2025 | 5,360.00 | 5,440.00 | 5,290.00 | 5,310.00 | - | -0.75% | 97,691 |
| Jul 4, 2025 | 5,470.00 | 5,500.00 | 5,350.00 | 5,350.00 | - | -2.19% | 107,793 |
| Jul 3, 2025 | 5,380.00 | 5,480.00 | 5,380.00 | 5,470.00 | - | 1.86% | 110,320 |
| Jul 2, 2025 | 5,430.00 | 5,460.00 | 5,230.00 | 5,370.00 | - | -1.65% | 199,860 |
| Jul 1, 2025 | 5,420.00 | 5,520.00 | 5,410.00 | 5,460.00 | - | 1.30% | 149,091 |
| Jun 30, 2025 | 5,480.00 | 5,480.00 | 5,350.00 | 5,390.00 | - | -1.82% | 184,681 |
| Jun 27, 2025 | 5,570.00 | 5,690.00 | 5,460.00 | 5,490.00 | - | 0.55% | 304,195 |
| Jun 26, 2025 | 5,680.00 | 5,690.00 | 5,430.00 | 5,460.00 | - | -3.36% | 237,433 |
| Jun 25, 2025 | 5,750.00 | 5,770.00 | 5,620.00 | 5,650.00 | - | -0.88% | 181,118 |
| Jun 24, 2025 | 5,630.00 | 5,800.00 | 5,620.00 | 5,700.00 | - | 1.60% | 592,234 |
| Jun 23, 2025 | 5,760.00 | 5,770.00 | 5,510.00 | 5,610.00 | - | -0.71% | 496,430 |
| Jun 20, 2025 | 5,600.00 | 5,690.00 | 5,520.00 | 5,650.00 | - | 0.89% | 331,553 |
| Jun 19, 2025 | 5,680.00 | 5,700.00 | 5,530.00 | 5,600.00 | - | 1.08% | 389,058 |
| Jun 18, 2025 | 5,640.00 | 5,680.00 | 5,400.00 | 5,540.00 | - | -0.89% | 444,593 |
| Jun 17, 2025 | 5,650.00 | 5,730.00 | 5,450.00 | 5,590.00 | - | -2.44% | 760,616 |
| Jun 16, 2025 | 6,100.00 | 6,190.00 | 5,670.00 | 5,730.00 | - | -5.60% | 1,485,759 |
| Jun 13, 2025 | 5,750.00 | 6,300.00 | 5,610.00 | 6,070.00 | - | 5.20% | 4,994,967 |
| Jun 12, 2025 | 5,830.00 | 5,860.00 | 5,740.00 | 5,770.00 | - | -0.17% | 300,887 |
| Jun 11, 2025 | 5,950.00 | 6,070.00 | 5,760.00 | 5,780.00 | - | 2.12% | 1,387,800 |
| Jun 10, 2025 | 5,720.00 | 5,750.00 | 5,580.00 | 5,660.00 | - | -1.05% | 261,340 |
| Jun 9, 2025 | 5,900.00 | 5,950.00 | 5,650.00 | 5,720.00 | - | 1.24% | 755,521 |
| Jun 5, 2025 | 5,620.00 | 5,700.00 | 5,540.00 | 5,650.00 | - | 1.44% | 226,987 |
| Jun 4, 2025 | 5,330.00 | 5,580.00 | 5,280.00 | 5,570.00 | - | 5.89% | 339,795 |
| Jun 2, 2025 | 5,300.00 | 5,350.00 | 5,190.00 | 5,260.00 | - | 2.94% | 224,756 |
| May 30, 2025 | 5,220.00 | 5,270.00 | 5,080.00 | 5,110.00 | - | -2.48% | 173,294 |
| May 29, 2025 | 5,330.00 | 5,350.00 | 5,210.00 | 5,240.00 | - | 0.19% | 149,707 |
| May 28, 2025 | 5,250.00 | 5,340.00 | 5,220.00 | 5,230.00 | - | -0.19% | 125,729 |
| May 27, 2025 | 5,280.00 | 5,330.00 | 5,175.00 | 5,240.00 | - | -0.95% | 154,272 |
| May 26, 2025 | 5,300.00 | 5,390.00 | 5,290.00 | 5,290.00 | - | -0.19% | 80,650 |
| May 23, 2025 | 5,260.00 | 5,410.00 | 5,220.00 | 5,300.00 | - | 0.19% | 134,820 |
| May 22, 2025 | 5,370.00 | 5,440.00 | 5,240.00 | 5,290.00 | - | -1.86% | 180,857 |