JCH Systems, Inc. (KOSDAQ:033320)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,120.00
+205.00 (4.17%)
At close: Oct 10, 2025

JCH Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,260.005,260.005,050.005,120.005,120.004.17%161,685
Oct 2, 20254,875.004,985.004,865.004,915.004,915.000.72%62,055
Oct 1, 20254,870.005,100.004,830.004,880.004,880.000.62%215,002
Sep 30, 20254,890.004,960.004,830.004,850.004,850.00-1.62%62,395
Sep 29, 20254,880.005,010.004,880.004,930.004,930.001.02%98,998
Sep 26, 20255,050.005,070.004,845.004,880.004,880.00-3.94%115,430
Sep 25, 20255,120.005,120.005,050.005,080.005,080.00-0.78%44,995
Sep 24, 20255,140.005,190.005,050.005,120.005,120.00-0.19%91,634
Sep 23, 20255,230.005,230.005,090.005,130.005,130.00-0.58%51,772
Sep 22, 20255,190.005,300.005,150.005,160.005,160.000.19%124,451
Sep 19, 20255,190.005,260.005,080.005,150.005,150.00-0.58%112,533
Sep 18, 20255,220.005,220.005,150.005,180.005,180.00-0.77%79,233
Sep 17, 20255,140.005,220.005,080.005,220.005,220.000.58%97,751
Sep 16, 20255,150.005,230.005,130.005,190.005,190.000.78%94,937
Sep 15, 20255,160.005,220.005,130.005,150.005,150.00-113,671
Sep 12, 20255,140.005,210.005,080.005,150.005,150.000.59%121,604
Sep 11, 20255,060.005,210.005,040.005,120.005,120.001.19%235,648
Sep 10, 20254,945.005,120.004,945.005,060.005,060.002.43%243,070
Sep 9, 20254,970.005,010.004,925.004,940.004,940.00-0.80%136,142
Sep 8, 20255,040.005,090.004,955.004,980.004,980.00-0.80%162,213
Sep 5, 20254,955.005,070.004,940.005,020.005,020.001.31%407,225
Sep 4, 20254,715.005,520.004,715.004,955.004,955.005.31%3,055,302
Sep 3, 20254,690.004,800.004,655.004,705.004,705.00-0.11%79,290
Sep 2, 20254,760.004,785.004,695.004,710.004,710.00-1.05%73,061
Sep 1, 20254,805.004,830.004,725.004,760.004,760.00-1.35%61,685
Aug 29, 20254,895.004,895.004,800.004,825.004,825.00-0.52%84,634
Aug 28, 20254,885.004,950.004,845.004,850.004,850.00-1.02%61,868
Aug 27, 20255,040.005,040.004,890.004,900.004,900.00-1.71%67,054
Aug 26, 20255,030.005,050.004,945.004,985.004,985.00-0.89%53,124
Aug 25, 20255,030.005,110.004,995.005,030.005,030.001.11%54,615
Aug 22, 20254,905.005,050.004,905.004,975.004,975.001.53%74,378
Aug 21, 20254,905.004,970.004,880.004,900.004,900.000.10%68,712
Aug 20, 20254,860.004,910.004,785.004,895.004,895.00-1.01%130,066
Aug 19, 20254,995.005,060.004,940.004,945.004,945.00-1.69%96,916
Aug 18, 20255,170.005,170.005,000.005,030.005,030.00-2.71%137,462
Aug 14, 20255,310.005,340.005,130.005,170.005,170.00-2.64%153,140
Aug 13, 20255,370.005,380.005,260.005,310.005,310.001.34%103,865
Aug 12, 20255,280.005,360.005,230.005,240.005,240.00-1.13%84,154
Aug 11, 20255,360.005,410.005,290.005,300.005,300.00-0.93%78,991
Aug 8, 20255,310.005,480.005,260.005,350.005,350.000.94%118,543
Aug 7, 20255,300.005,360.005,240.005,300.005,300.00-98,751
Aug 6, 20255,370.005,410.005,190.005,300.005,300.00-1.30%227,070
Aug 5, 20255,250.005,490.005,250.005,370.005,370.002.29%120,493
Aug 4, 20255,160.005,310.005,150.005,250.005,250.000.38%114,735
Aug 1, 20255,570.005,570.005,230.005,230.005,230.00-6.27%233,853
Jul 31, 20255,460.005,590.005,430.005,580.005,580.002.39%130,037
Jul 30, 20255,460.005,500.005,390.005,450.005,450.00-0.18%125,396
Jul 29, 20255,510.005,550.005,400.005,460.005,460.000.55%163,858
Jul 28, 20255,490.005,560.005,420.005,430.005,430.00-1.09%101,324
Jul 25, 20255,560.005,600.005,490.005,490.005,490.00-1.26%176,008