JCH Systems, Inc. (KOSDAQ:033320)
South Korea · Delayed Price · Currency is KRW 4,315.00
0.00 (0.00%)
At close: Dec 5, 2025
JCH Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,315.00 | 4,330.00 | 4,275.00 | 4,315.00 | 4,315.00 | - | 42,330 |
| Dec 4, 2025 | 4,330.00 | 4,355.00 | 4,250.00 | 4,315.00 | 4,315.00 | -0.35% | 44,660 |
| Dec 3, 2025 | 4,270.00 | 4,430.00 | 4,270.00 | 4,330.00 | 4,330.00 | 1.05% | 89,042 |
| Dec 2, 2025 | 4,235.00 | 4,290.00 | 4,235.00 | 4,285.00 | 4,285.00 | 0.71% | 42,651 |
| Dec 1, 2025 | 4,305.00 | 4,380.00 | 4,215.00 | 4,255.00 | 4,255.00 | -1.05% | 60,127 |
| Nov 28, 2025 | 4,250.00 | 4,340.00 | 4,235.00 | 4,300.00 | 4,300.00 | 1.18% | 61,553 |
| Nov 27, 2025 | 4,235.00 | 4,295.00 | 4,225.00 | 4,250.00 | 4,250.00 | 0.59% | 49,945 |
| Nov 26, 2025 | 4,285.00 | 4,285.00 | 4,195.00 | 4,225.00 | 4,225.00 | -0.35% | 59,823 |
| Nov 25, 2025 | 4,270.00 | 4,455.00 | 4,220.00 | 4,240.00 | 4,240.00 | -0.82% | 67,094 |
| Nov 24, 2025 | 4,220.00 | 4,360.00 | 4,175.00 | 4,275.00 | 4,275.00 | 2.52% | 80,304 |
| Nov 21, 2025 | 4,295.00 | 4,295.00 | 4,145.00 | 4,170.00 | 4,170.00 | -3.81% | 70,853 |
| Nov 20, 2025 | 4,270.00 | 4,395.00 | 4,270.00 | 4,335.00 | 4,335.00 | 1.76% | 74,340 |
| Nov 19, 2025 | 4,240.00 | 4,295.00 | 4,170.00 | 4,260.00 | 4,260.00 | 0.47% | 60,144 |
| Nov 18, 2025 | 4,395.00 | 4,420.00 | 4,200.00 | 4,240.00 | 4,240.00 | -4.29% | 122,735 |
| Nov 17, 2025 | 4,480.00 | 4,505.00 | 4,410.00 | 4,430.00 | 4,430.00 | -1.12% | 43,646 |
| Nov 14, 2025 | 4,555.00 | 4,555.00 | 4,460.00 | 4,480.00 | 4,480.00 | -2.61% | 51,375 |
| Nov 13, 2025 | 4,615.00 | 4,730.00 | 4,560.00 | 4,600.00 | 4,600.00 | -0.22% | 46,157 |
| Nov 12, 2025 | 4,545.00 | 4,660.00 | 4,545.00 | 4,610.00 | 4,610.00 | 0.77% | 35,039 |
| Nov 11, 2025 | 4,550.00 | 4,655.00 | 4,510.00 | 4,575.00 | 4,575.00 | 0.99% | 65,609 |
| Nov 10, 2025 | 4,440.00 | 4,560.00 | 4,410.00 | 4,530.00 | 4,530.00 | 1.12% | 70,914 |
| Nov 7, 2025 | 4,555.00 | 4,555.00 | 4,360.00 | 4,480.00 | 4,480.00 | -2.18% | 101,069 |
| Nov 6, 2025 | 4,615.00 | 4,745.00 | 4,520.00 | 4,580.00 | 4,580.00 | -0.54% | 64,586 |
| Nov 5, 2025 | 4,780.00 | 4,780.00 | 4,460.00 | 4,605.00 | 4,605.00 | -3.76% | 170,772 |
| Nov 4, 2025 | 4,860.00 | 4,975.00 | 4,785.00 | 4,785.00 | 4,785.00 | -3.33% | 211,518 |
| Nov 3, 2025 | 4,970.00 | 5,200.00 | 4,895.00 | 4,950.00 | 4,950.00 | -0.40% | 353,502 |
| Oct 31, 2025 | 4,560.00 | 5,010.00 | 4,560.00 | 4,970.00 | 4,970.00 | 8.99% | 322,845 |
| Oct 30, 2025 | 4,710.00 | 4,710.00 | 4,525.00 | 4,560.00 | 4,560.00 | -2.25% | 126,061 |
| Oct 29, 2025 | 4,680.00 | 4,705.00 | 4,640.00 | 4,665.00 | 4,665.00 | -0.21% | 52,999 |
| Oct 28, 2025 | 4,730.00 | 4,770.00 | 4,635.00 | 4,675.00 | 4,675.00 | -1.16% | 103,846 |
| Oct 27, 2025 | 4,680.00 | 4,750.00 | 4,640.00 | 4,730.00 | 4,730.00 | 1.07% | 93,167 |
| Oct 24, 2025 | 4,765.00 | 4,770.00 | 4,670.00 | 4,680.00 | 4,680.00 | -1.27% | 106,894 |
| Oct 23, 2025 | 4,760.00 | 4,825.00 | 4,710.00 | 4,740.00 | 4,740.00 | -0.63% | 56,416 |
| Oct 22, 2025 | 4,790.00 | 4,825.00 | 4,690.00 | 4,770.00 | 4,770.00 | -1.04% | 113,692 |
| Oct 21, 2025 | 4,830.00 | 4,900.00 | 4,805.00 | 4,820.00 | 4,820.00 | - | 85,464 |
| Oct 20, 2025 | 4,780.00 | 4,850.00 | 4,740.00 | 4,820.00 | 4,820.00 | 0.84% | 51,513 |
| Oct 17, 2025 | 4,950.00 | 4,975.00 | 4,765.00 | 4,780.00 | 4,780.00 | -4.21% | 158,436 |
| Oct 16, 2025 | 5,100.00 | 5,150.00 | 4,980.00 | 4,990.00 | 4,990.00 | -2.73% | 100,832 |
| Oct 15, 2025 | 5,050.00 | 5,130.00 | 5,010.00 | 5,130.00 | 5,130.00 | 1.79% | 55,896 |
| Oct 14, 2025 | 5,110.00 | 5,150.00 | 4,985.00 | 5,040.00 | 5,040.00 | -1.18% | 109,699 |
| Oct 13, 2025 | 4,975.00 | 5,150.00 | 4,970.00 | 5,100.00 | 5,100.00 | -0.39% | 70,194 |
| Oct 10, 2025 | 5,260.00 | 5,260.00 | 5,050.00 | 5,120.00 | 5,120.00 | 4.17% | 161,892 |
| Oct 2, 2025 | 4,875.00 | 4,985.00 | 4,865.00 | 4,915.00 | 4,915.00 | 0.72% | 62,055 |
| Oct 1, 2025 | 4,870.00 | 5,100.00 | 4,830.00 | 4,880.00 | 4,880.00 | 0.62% | 215,002 |
| Sep 30, 2025 | 4,890.00 | 4,960.00 | 4,830.00 | 4,850.00 | 4,850.00 | -1.62% | 62,395 |
| Sep 29, 2025 | 4,880.00 | 5,010.00 | 4,880.00 | 4,930.00 | 4,930.00 | 1.02% | 98,998 |
| Sep 26, 2025 | 5,050.00 | 5,070.00 | 4,845.00 | 4,880.00 | 4,880.00 | -3.94% | 115,430 |
| Sep 25, 2025 | 5,120.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.78% | 44,995 |
| Sep 24, 2025 | 5,140.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.19% | 91,634 |
| Sep 23, 2025 | 5,230.00 | 5,230.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.58% | 51,772 |
| Sep 22, 2025 | 5,190.00 | 5,300.00 | 5,150.00 | 5,160.00 | 5,160.00 | 0.19% | 124,451 |