Skip to main content
logo
JCH Systems, Inc. (KOSDAQ:033320)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,620.00
-290.00 (-5.91%)
At close: Apr 2, 2026

JCH Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20264,940.004,965.004,530.004,620.004,620.00-5.91%332,834
Apr 1, 20264,700.004,935.004,700.004,910.004,910.007.21%319,188
Mar 31, 20264,770.004,770.004,575.004,580.004,580.00-3.98%233,800
Mar 30, 20264,865.004,950.004,750.004,770.004,770.00-2.95%357,109
Mar 27, 20264,755.004,965.004,700.004,915.004,915.001.87%660,612
Mar 26, 20265,090.005,090.004,765.004,825.004,825.00-4.08%502,470
Mar 25, 20264,885.005,060.004,820.005,030.005,030.003.50%599,598
Mar 24, 20265,050.005,160.004,750.004,860.004,860.00-2.80%718,575
Mar 23, 20264,955.005,840.004,880.005,000.005,000.00-0.79%7,227,746
Mar 20, 20265,200.005,420.004,980.005,040.005,040.00-1.18%1,023,091
Mar 19, 20265,400.005,770.005,070.005,100.005,100.00-0.58%3,233,482
Mar 18, 20264,605.005,580.004,605.005,130.005,130.0013.37%8,886,115
Mar 17, 20264,570.004,570.004,450.004,525.004,525.00-160,819
Mar 16, 20264,620.004,680.004,510.004,525.004,525.00-0.66%398,560
Mar 13, 20264,410.004,600.004,355.004,555.004,555.002.02%389,091
Mar 12, 20264,530.004,565.004,435.004,465.004,465.00-1.22%226,197
Mar 11, 20264,505.004,660.004,405.004,520.004,520.002.61%549,790
Mar 10, 20264,305.004,690.004,220.004,405.004,405.004.38%970,582
Mar 9, 20264,600.004,680.004,115.004,220.004,220.00-6.84%588,735
Mar 6, 20264,435.004,760.004,415.004,530.004,530.002.49%1,078,133
Mar 5, 20264,175.004,475.004,175.004,420.004,420.008.60%802,977
Mar 4, 20265,010.005,230.004,025.004,070.004,070.00-17.28%2,474,894
Mar 3, 20264,800.005,290.004,630.004,920.004,920.009.09%8,656,005
Feb 27, 20264,665.004,665.004,505.004,510.004,510.00-3.43%353,672
Feb 26, 20264,745.004,745.004,580.004,670.004,670.00-1.16%747,504
Feb 25, 20264,445.005,350.004,400.004,725.004,725.007.39%5,628,683
Feb 24, 20264,400.004,470.004,350.004,400.004,400.00-0.11%91,528
Feb 23, 20264,440.004,480.004,350.004,405.004,405.00-130,125
Feb 20, 20264,440.004,490.004,380.004,405.004,405.000.23%122,608
Feb 19, 20264,195.004,445.004,070.004,395.004,395.005.78%240,574
Feb 13, 20264,150.004,190.004,125.004,155.004,155.00-1.66%70,213
Feb 12, 20264,270.004,270.004,150.004,225.004,225.000.48%92,054
Feb 11, 20264,155.004,205.004,100.004,205.004,205.001.45%64,579
Feb 10, 20264,170.004,205.004,145.004,145.004,145.00-0.60%56,405
Feb 9, 20264,090.004,220.004,090.004,170.004,170.000.72%86,922
Feb 6, 20264,085.004,145.003,920.004,140.004,140.00-0.48%118,790
Feb 5, 20264,315.004,320.004,140.004,160.004,160.00-3.59%81,649
Feb 4, 20264,240.004,370.004,240.004,315.004,315.001.89%90,047
Feb 3, 20264,110.004,270.004,110.004,235.004,235.003.29%92,058
Feb 2, 20264,255.004,285.004,080.004,100.004,100.00-3.76%105,690
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