JCH Systems, Inc. (KOSDAQ:033320)
South Korea · Delayed Price · Currency is KRW 4,465.00
-55.00 (-1.22%)
At close: Mar 12, 2026
JCH Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4,410.00 | 4,600.00 | 4,355.00 | 4,555.00 | 4,555.00 | 2.02% | 389,091 |
| Mar 12, 2026 | 4,530.00 | 4,565.00 | 4,435.00 | 4,465.00 | 4,465.00 | -1.22% | 226,197 |
| Mar 11, 2026 | 4,505.00 | 4,660.00 | 4,405.00 | 4,520.00 | 4,520.00 | 2.61% | 549,790 |
| Mar 10, 2026 | 4,305.00 | 4,690.00 | 4,220.00 | 4,405.00 | 4,405.00 | 4.38% | 970,582 |
| Mar 9, 2026 | 4,600.00 | 4,680.00 | 4,115.00 | 4,220.00 | 4,220.00 | -6.84% | 588,735 |
| Mar 6, 2026 | 4,435.00 | 4,760.00 | 4,415.00 | 4,530.00 | 4,530.00 | 2.49% | 1,078,133 |
| Mar 5, 2026 | 4,175.00 | 4,475.00 | 4,175.00 | 4,420.00 | 4,420.00 | 8.60% | 802,977 |
| Mar 4, 2026 | 5,010.00 | 5,230.00 | 4,025.00 | 4,070.00 | 4,070.00 | -17.28% | 2,474,894 |
| Mar 3, 2026 | 4,800.00 | 5,290.00 | 4,630.00 | 4,920.00 | 4,920.00 | 9.09% | 8,656,005 |
| Feb 27, 2026 | 4,665.00 | 4,665.00 | 4,505.00 | 4,510.00 | 4,510.00 | -3.43% | 353,672 |
| Feb 26, 2026 | 4,745.00 | 4,745.00 | 4,580.00 | 4,670.00 | 4,670.00 | -1.16% | 747,504 |
| Feb 25, 2026 | 4,445.00 | 5,350.00 | 4,400.00 | 4,725.00 | 4,725.00 | 7.39% | 5,628,683 |
| Feb 24, 2026 | 4,400.00 | 4,470.00 | 4,350.00 | 4,400.00 | 4,400.00 | -0.11% | 91,528 |
| Feb 23, 2026 | 4,440.00 | 4,480.00 | 4,350.00 | 4,405.00 | 4,405.00 | - | 130,125 |
| Feb 20, 2026 | 4,440.00 | 4,490.00 | 4,380.00 | 4,405.00 | 4,405.00 | 0.23% | 122,608 |
| Feb 19, 2026 | 4,195.00 | 4,445.00 | 4,070.00 | 4,395.00 | 4,395.00 | 5.78% | 240,574 |
| Feb 13, 2026 | 4,150.00 | 4,190.00 | 4,125.00 | 4,155.00 | 4,155.00 | -1.66% | 70,213 |
| Feb 12, 2026 | 4,270.00 | 4,270.00 | 4,150.00 | 4,225.00 | 4,225.00 | 0.48% | 92,054 |
| Feb 11, 2026 | 4,155.00 | 4,205.00 | 4,100.00 | 4,205.00 | 4,205.00 | 1.45% | 64,579 |
| Feb 10, 2026 | 4,170.00 | 4,205.00 | 4,145.00 | 4,145.00 | 4,145.00 | -0.60% | 56,405 |
| Feb 9, 2026 | 4,090.00 | 4,220.00 | 4,090.00 | 4,170.00 | 4,170.00 | 0.72% | 86,922 |
| Feb 6, 2026 | 4,085.00 | 4,145.00 | 3,920.00 | 4,140.00 | 4,140.00 | -0.48% | 118,790 |
| Feb 5, 2026 | 4,315.00 | 4,320.00 | 4,140.00 | 4,160.00 | 4,160.00 | -3.59% | 81,649 |
| Feb 4, 2026 | 4,240.00 | 4,370.00 | 4,240.00 | 4,315.00 | 4,315.00 | 1.89% | 90,047 |
| Feb 3, 2026 | 4,110.00 | 4,270.00 | 4,110.00 | 4,235.00 | 4,235.00 | 3.29% | 92,058 |
| Feb 2, 2026 | 4,255.00 | 4,285.00 | 4,080.00 | 4,100.00 | 4,100.00 | -3.76% | 105,690 |
| Jan 30, 2026 | 4,305.00 | 4,325.00 | 4,195.00 | 4,260.00 | 4,260.00 | -0.12% | 110,451 |
| Jan 29, 2026 | 4,295.00 | 4,345.00 | 4,150.00 | 4,265.00 | 4,265.00 | -0.70% | 124,848 |
| Jan 28, 2026 | 4,230.00 | 4,295.00 | 4,200.00 | 4,295.00 | 4,295.00 | 2.14% | 137,326 |
| Jan 27, 2026 | 4,205.00 | 4,205.00 | 4,130.00 | 4,205.00 | 4,205.00 | - | 58,075 |
| Jan 26, 2026 | 4,150.00 | 4,225.00 | 4,095.00 | 4,205.00 | 4,205.00 | 2.56% | 85,159 |
| Jan 23, 2026 | 3,975.00 | 4,145.00 | 3,970.00 | 4,100.00 | 4,100.00 | 2.37% | 142,837 |
| Jan 22, 2026 | 3,980.00 | 4,030.00 | 3,920.00 | 4,005.00 | 4,005.00 | 0.75% | 110,440 |
| Jan 21, 2026 | 4,060.00 | 4,060.00 | 3,885.00 | 3,975.00 | 3,975.00 | -2.69% | 144,230 |
| Jan 20, 2026 | 4,000.00 | 4,140.00 | 3,960.00 | 4,085.00 | 4,085.00 | 1.49% | 141,776 |
| Jan 19, 2026 | 3,995.00 | 4,050.00 | 3,930.00 | 4,025.00 | 4,025.00 | 0.63% | 153,005 |
| Jan 16, 2026 | 4,035.00 | 4,060.00 | 3,995.00 | 4,000.00 | 4,000.00 | -0.87% | 86,780 |
| Jan 15, 2026 | 4,070.00 | 4,075.00 | 3,945.00 | 4,035.00 | 4,035.00 | -0.86% | 185,750 |
| Jan 14, 2026 | 4,140.00 | 4,140.00 | 4,065.00 | 4,070.00 | 4,070.00 | -1.45% | 73,640 |
| Jan 13, 2026 | 4,175.00 | 4,230.00 | 4,110.00 | 4,130.00 | 4,130.00 | -1.67% | 101,769 |
| Jan 12, 2026 | 4,245.00 | 4,265.00 | 4,165.00 | 4,200.00 | 4,200.00 | -1.06% | 57,176 |
| Jan 9, 2026 | 4,165.00 | 4,340.00 | 4,110.00 | 4,245.00 | 4,245.00 | 3.66% | 193,782 |
| Jan 8, 2026 | 4,200.00 | 4,200.00 | 4,070.00 | 4,095.00 | 4,095.00 | -2.50% | 116,093 |
| Jan 7, 2026 | 4,340.00 | 4,340.00 | 4,165.00 | 4,200.00 | 4,200.00 | -2.78% | 95,460 |
| Jan 6, 2026 | 4,440.00 | 4,440.00 | 4,295.00 | 4,320.00 | 4,320.00 | -0.80% | 55,985 |
| Jan 5, 2026 | 4,300.00 | 4,390.00 | 4,300.00 | 4,355.00 | 4,355.00 | 1.87% | 121,601 |
| Jan 2, 2026 | 4,185.00 | 4,325.00 | 4,155.00 | 4,275.00 | 4,275.00 | 3.01% | 79,581 |
| Dec 30, 2025 | 4,120.00 | 4,165.00 | 4,100.00 | 4,150.00 | 4,150.00 | -0.24% | 34,552 |
| Dec 29, 2025 | 4,115.00 | 4,165.00 | 4,040.00 | 4,160.00 | 4,160.00 | 1.96% | 62,269 |
| Dec 26, 2025 | 4,155.00 | 4,200.00 | 4,080.00 | 4,080.00 | 4,080.00 | -2.04% | 86,967 |