Skip to main content
logo
JCH Systems, Inc. (KOSDAQ:033320)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,295.00
+90.00 (2.14%)
At close: Jan 28, 2026

JCH Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,305.004,325.004,195.004,260.004,260.00-0.12%110,451
Jan 29, 20264,295.004,345.004,150.004,265.004,265.00-0.70%124,848
Jan 28, 20264,230.004,295.004,200.004,295.004,295.002.14%137,326
Jan 27, 20264,205.004,205.004,130.004,205.004,205.00-58,075
Jan 26, 20264,150.004,225.004,095.004,205.004,205.002.56%85,159
Jan 23, 20263,975.004,145.003,970.004,100.004,100.002.37%142,837
Jan 22, 20263,980.004,030.003,920.004,005.004,005.000.75%110,440
Jan 21, 20264,060.004,060.003,885.003,975.003,975.00-2.69%144,230
Jan 20, 20264,000.004,140.003,960.004,085.004,085.001.49%141,776
Jan 19, 20263,995.004,050.003,930.004,025.004,025.000.63%153,005
Jan 16, 20264,035.004,060.003,995.004,000.004,000.00-0.87%86,780
Jan 15, 20264,070.004,075.003,945.004,035.004,035.00-0.86%185,750
Jan 14, 20264,140.004,140.004,065.004,070.004,070.00-1.45%73,640
Jan 13, 20264,175.004,230.004,110.004,130.004,130.00-1.67%101,769
Jan 12, 20264,245.004,265.004,165.004,200.004,200.00-1.06%57,176
Jan 9, 20264,165.004,340.004,110.004,245.004,245.003.66%193,782
Jan 8, 20264,200.004,200.004,070.004,095.004,095.00-2.50%116,093
Jan 7, 20264,340.004,340.004,165.004,200.004,200.00-2.78%95,460
Jan 6, 20264,440.004,440.004,295.004,320.004,320.00-0.80%55,985
Jan 5, 20264,300.004,390.004,300.004,355.004,355.001.87%121,601
Jan 2, 20264,185.004,325.004,155.004,275.004,275.003.01%79,581
Dec 30, 20254,120.004,165.004,100.004,150.004,150.00-0.24%34,552
Dec 29, 20254,115.004,165.004,040.004,160.004,160.001.96%62,269
Dec 26, 20254,155.004,200.004,080.004,080.004,080.00-2.04%86,967
Dec 24, 20254,230.004,340.004,165.004,165.004,165.00-0.72%62,588
Dec 23, 20254,280.004,305.004,175.004,195.004,195.00-1.99%65,771
Dec 22, 20254,185.004,370.004,185.004,280.004,280.002.27%97,510
Dec 19, 20254,140.004,195.004,110.004,185.004,185.001.09%53,382
Dec 18, 20254,130.004,195.004,125.004,140.004,140.00-0.72%50,260
Dec 17, 20254,125.004,175.004,095.004,170.004,170.000.60%43,611
Dec 16, 20254,210.004,215.004,100.004,145.004,145.00-1.78%81,048
Dec 15, 20254,210.004,275.004,180.004,220.004,220.00-0.35%64,157
Dec 12, 20254,235.004,270.004,220.004,235.004,235.00-37,575
Dec 11, 20254,210.004,280.004,200.004,235.004,235.000.71%34,184
Dec 10, 20254,255.004,295.004,200.004,205.004,205.00-1.52%68,544
Dec 9, 20254,255.004,290.004,250.004,270.004,270.00-42,843
Dec 8, 20254,320.004,320.004,260.004,270.004,270.00-1.04%40,791
Dec 5, 20254,315.004,330.004,275.004,315.004,315.00-42,330
Dec 4, 20254,330.004,355.004,250.004,315.004,315.00-0.35%44,660
Dec 3, 20254,270.004,430.004,270.004,330.004,330.001.05%89,042
Dec 2, 20254,235.004,290.004,235.004,285.004,285.000.71%42,651
Dec 1, 20254,305.004,380.004,215.004,255.004,255.00-1.05%60,127
Nov 28, 20254,250.004,340.004,235.004,300.004,300.001.18%61,553
Nov 27, 20254,235.004,295.004,225.004,250.004,250.000.59%49,945
Nov 26, 20254,285.004,285.004,195.004,225.004,225.00-0.35%59,823
Nov 25, 20254,270.004,455.004,220.004,240.004,240.00-0.82%67,094
Nov 24, 20254,220.004,360.004,175.004,275.004,275.002.52%80,304
Nov 21, 20254,295.004,295.004,145.004,170.004,170.00-3.81%70,853
Nov 20, 20254,270.004,395.004,270.004,335.004,335.001.76%74,340
Nov 19, 20254,240.004,295.004,170.004,260.004,260.000.47%60,144