JCH Systems, Inc. (KOSDAQ:033320)
South Korea · Delayed Price · Currency is KRW 5,170.00
+20.00 (0.39%)
Last updated: Sep 15, 2025, 1:36 PM KST
JCH Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,190.00 | 5,260.00 | 5,080.00 | 5,150.00 | 5,150.00 | -0.58% | 112,459 |
| Sep 18, 2025 | 5,220.00 | 5,220.00 | 5,150.00 | 5,180.00 | 5,180.00 | -0.77% | 79,233 |
| Sep 17, 2025 | 5,140.00 | 5,220.00 | 5,080.00 | 5,220.00 | 5,220.00 | 0.58% | 97,751 |
| Sep 16, 2025 | 5,150.00 | 5,230.00 | 5,130.00 | 5,190.00 | 5,190.00 | 0.78% | 94,937 |
| Sep 15, 2025 | 5,160.00 | 5,220.00 | 5,130.00 | 5,150.00 | 5,150.00 | - | 113,671 |
| Sep 12, 2025 | 5,140.00 | 5,210.00 | 5,080.00 | 5,150.00 | 5,150.00 | 0.59% | 121,604 |
| Sep 11, 2025 | 5,060.00 | 5,210.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.19% | 235,648 |
| Sep 10, 2025 | 4,945.00 | 5,120.00 | 4,945.00 | 5,060.00 | 5,060.00 | 2.43% | 243,070 |
| Sep 9, 2025 | 4,970.00 | 5,010.00 | 4,925.00 | 4,940.00 | 4,940.00 | -0.80% | 136,142 |
| Sep 8, 2025 | 5,040.00 | 5,090.00 | 4,955.00 | 4,980.00 | 4,980.00 | -0.80% | 162,213 |
| Sep 5, 2025 | 4,955.00 | 5,070.00 | 4,940.00 | 5,020.00 | 5,020.00 | 1.31% | 407,225 |
| Sep 4, 2025 | 4,715.00 | 5,520.00 | 4,715.00 | 4,955.00 | 4,955.00 | 5.31% | 3,055,302 |
| Sep 3, 2025 | 4,690.00 | 4,800.00 | 4,655.00 | 4,705.00 | 4,705.00 | -0.11% | 79,290 |
| Sep 2, 2025 | 4,760.00 | 4,785.00 | 4,695.00 | 4,710.00 | 4,710.00 | -1.05% | 73,061 |
| Sep 1, 2025 | 4,805.00 | 4,830.00 | 4,725.00 | 4,760.00 | 4,760.00 | -1.35% | 61,685 |
| Aug 29, 2025 | 4,895.00 | 4,895.00 | 4,800.00 | 4,825.00 | 4,825.00 | -0.52% | 84,634 |
| Aug 28, 2025 | 4,885.00 | 4,950.00 | 4,845.00 | 4,850.00 | 4,850.00 | -1.02% | 61,868 |
| Aug 27, 2025 | 5,040.00 | 5,040.00 | 4,890.00 | 4,900.00 | 4,900.00 | -1.71% | 67,054 |
| Aug 26, 2025 | 5,030.00 | 5,050.00 | 4,945.00 | 4,985.00 | 4,985.00 | -0.89% | 53,124 |
| Aug 25, 2025 | 5,030.00 | 5,110.00 | 4,995.00 | 5,030.00 | 5,030.00 | 1.11% | 54,615 |
| Aug 22, 2025 | 4,905.00 | 5,050.00 | 4,905.00 | 4,975.00 | 4,975.00 | 1.53% | 74,378 |
| Aug 21, 2025 | 4,905.00 | 4,970.00 | 4,880.00 | 4,900.00 | 4,900.00 | 0.10% | 68,712 |
| Aug 20, 2025 | 4,860.00 | 4,910.00 | 4,785.00 | 4,895.00 | 4,895.00 | -1.01% | 130,066 |
| Aug 19, 2025 | 4,995.00 | 5,060.00 | 4,940.00 | 4,945.00 | 4,945.00 | -1.69% | 96,916 |
| Aug 18, 2025 | 5,170.00 | 5,170.00 | 5,000.00 | 5,030.00 | 5,030.00 | -2.71% | 137,462 |
| Aug 14, 2025 | 5,310.00 | 5,340.00 | 5,130.00 | 5,170.00 | 5,170.00 | -2.64% | 153,140 |
| Aug 13, 2025 | 5,370.00 | 5,380.00 | 5,260.00 | 5,310.00 | 5,310.00 | 1.34% | 103,865 |
| Aug 12, 2025 | 5,280.00 | 5,360.00 | 5,230.00 | 5,240.00 | 5,240.00 | -1.13% | 84,154 |
| Aug 11, 2025 | 5,360.00 | 5,410.00 | 5,290.00 | 5,300.00 | 5,300.00 | -0.93% | 78,991 |
| Aug 8, 2025 | 5,310.00 | 5,480.00 | 5,260.00 | 5,350.00 | 5,350.00 | 0.94% | 118,543 |
| Aug 7, 2025 | 5,300.00 | 5,360.00 | 5,240.00 | 5,300.00 | 5,300.00 | - | 98,751 |
| Aug 6, 2025 | 5,370.00 | 5,410.00 | 5,190.00 | 5,300.00 | 5,300.00 | -1.30% | 227,070 |
| Aug 5, 2025 | 5,250.00 | 5,490.00 | 5,250.00 | 5,370.00 | 5,370.00 | 2.29% | 120,493 |
| Aug 4, 2025 | 5,160.00 | 5,310.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.38% | 114,735 |
| Aug 1, 2025 | 5,570.00 | 5,570.00 | 5,230.00 | 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 | 5,580.00 | 2.39% | 130,037 |
| Jul 30, 2025 | 5,460.00 | 5,500.00 | 5,390.00 | 5,450.00 | 5,450.00 | -0.18% | 125,396 |
| Jul 29, 2025 | 5,510.00 | 5,550.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.55% | 163,858 |
| Jul 28, 2025 | 5,490.00 | 5,560.00 | 5,420.00 | 5,430.00 | 5,430.00 | -1.09% | 101,324 |
| Jul 25, 2025 | 5,560.00 | 5,600.00 | 5,490.00 | 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 | 5,560.00 | -2.46% | 159,540 |
| Jul 23, 2025 | 5,810.00 | 5,820.00 | 5,640.00 | 5,700.00 | 5,700.00 | -1.21% | 100,936 |
| Jul 22, 2025 | 5,850.00 | 5,900.00 | 5,690.00 | 5,770.00 | 5,770.00 | -1.87% | 204,613 |
| Jul 21, 2025 | 5,830.00 | 5,980.00 | 5,830.00 | 5,880.00 | 5,880.00 | -1.18% | 214,072 |
| Jul 18, 2025 | 5,970.00 | 6,010.00 | 5,790.00 | 5,950.00 | 5,950.00 | -0.34% | 213,864 |
| Jul 17, 2025 | 6,060.00 | 6,060.00 | 5,840.00 | 5,970.00 | 5,970.00 | -0.33% | 266,659 |
| Jul 16, 2025 | 5,880.00 | 6,090.00 | 5,700.00 | 5,990.00 | 5,990.00 | 1.87% | 417,320 |
| Jul 15, 2025 | 5,870.00 | 5,950.00 | 5,700.00 | 5,880.00 | 5,880.00 | 1.55% | 306,540 |
| Jul 14, 2025 | 6,110.00 | 6,110.00 | 5,760.00 | 5,790.00 | 5,790.00 | -2.69% | 565,622 |
| Jul 11, 2025 | 5,660.00 | 6,010.00 | 5,620.00 | 5,950.00 | 5,950.00 | 5.31% | 982,521 |