JCH Systems, Inc. (KOSDAQ:033320)
South Korea · Delayed Price · Currency is KRW 2,930.00
+80.00 (2.81%)
At close: Jul 1, 2026
JCH Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 2,860.00 | 2,950.00 | 2,810.00 | 2,930.00 | 2,930.00 | 2.81% | 49,751 |
| Jun 30, 2026 | 2,900.00 | 2,980.00 | 2,830.00 | 2,850.00 | 2,850.00 | -2.40% | 56,734 |
| Jun 29, 2026 | 2,675.00 | 2,930.00 | 2,675.00 | 2,920.00 | 2,920.00 | 7.55% | 90,623 |
| Jun 26, 2026 | 2,775.00 | 2,820.00 | 2,650.00 | 2,715.00 | 2,715.00 | -3.04% | 98,804 |
| Jun 25, 2026 | 2,880.00 | 2,965.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.95% | 82,005 |
| Jun 24, 2026 | 2,845.00 | 2,975.00 | 2,825.00 | 2,915.00 | 2,915.00 | 1.92% | 59,976 |
| Jun 23, 2026 | 2,960.00 | 3,040.00 | 2,850.00 | 2,860.00 | 2,860.00 | -4.98% | 129,853 |
| Jun 22, 2026 | 3,050.00 | 3,180.00 | 2,995.00 | 3,010.00 | 3,010.00 | -3.53% | 100,873 |
| Jun 19, 2026 | 3,140.00 | 3,215.00 | 3,030.00 | 3,120.00 | 3,120.00 | -1.73% | 99,677 |
| Jun 18, 2026 | 3,275.00 | 3,340.00 | 3,165.00 | 3,175.00 | 3,175.00 | -3.64% | 77,660 |
| Jun 17, 2026 | 3,350.00 | 3,350.00 | 3,260.00 | 3,295.00 | 3,295.00 | -0.75% | 40,461 |
| Jun 16, 2026 | 3,340.00 | 3,400.00 | 3,300.00 | 3,320.00 | 3,320.00 | 0.61% | 59,409 |
| Jun 15, 2026 | 3,380.00 | 3,380.00 | 3,250.00 | 3,300.00 | 3,300.00 | 0.76% | 85,189 |
| Jun 12, 2026 | 3,260.00 | 3,350.00 | 3,235.00 | 3,275.00 | 3,275.00 | 1.08% | 68,540 |
| Jun 11, 2026 | 3,180.00 | 3,300.00 | 3,135.00 | 3,240.00 | 3,240.00 | 1.89% | 37,678 |
| Jun 10, 2026 | 3,260.00 | 3,300.00 | 3,130.00 | 3,180.00 | 3,180.00 | -3.64% | 50,211 |
| Jun 9, 2026 | 3,070.00 | 3,320.00 | 3,070.00 | 3,300.00 | 3,300.00 | 7.49% | 118,427 |
| Jun 8, 2026 | 3,230.00 | 3,230.00 | 3,050.00 | 3,070.00 | 3,070.00 | -9.44% | 149,552 |
| Jun 5, 2026 | 3,390.00 | 3,440.00 | 3,260.00 | 3,390.00 | 3,390.00 | -0.73% | 102,304 |
| Jun 4, 2026 | 3,370.00 | 3,545.00 | 3,370.00 | 3,415.00 | 3,415.00 | -0.29% | 152,503 |
| Jun 2, 2026 | 3,545.00 | 3,575.00 | 3,385.00 | 3,425.00 | 3,425.00 | -4.46% | 223,635 |
| Jun 1, 2026 | 3,800.00 | 3,830.00 | 3,555.00 | 3,585.00 | 3,585.00 | -6.40% | 311,373 |
| May 29, 2026 | 4,340.00 | 4,340.00 | 3,710.00 | 3,830.00 | 3,830.00 | -0.78% | 302,198 |
| May 28, 2026 | 3,905.00 | 3,910.00 | 3,715.00 | 3,860.00 | 3,860.00 | -0.64% | 111,570 |
| May 27, 2026 | 4,055.00 | 4,120.00 | 3,885.00 | 3,885.00 | 3,885.00 | -4.78% | 170,387 |
| May 26, 2026 | 4,165.00 | 4,280.00 | 4,010.00 | 4,080.00 | 4,080.00 | -1.81% | 154,798 |
| May 22, 2026 | 3,930.00 | 4,180.00 | 3,930.00 | 4,155.00 | 4,155.00 | 5.73% | 147,050 |
| May 21, 2026 | 3,945.00 | 4,075.00 | 3,920.00 | 3,930.00 | 3,930.00 | - | 137,190 |
| May 20, 2026 | 4,000.00 | 4,050.00 | 3,855.00 | 3,930.00 | 3,930.00 | -2.72% | 141,421 |
| May 19, 2026 | 4,095.00 | 4,125.00 | 3,990.00 | 4,040.00 | 4,040.00 | -2.42% | 131,032 |
| May 18, 2026 | 4,250.00 | 4,250.00 | 3,975.00 | 4,140.00 | 4,140.00 | -2.59% | 135,509 |
| May 15, 2026 | 4,375.00 | 4,405.00 | 4,150.00 | 4,250.00 | 4,250.00 | -2.86% | 211,612 |
| May 14, 2026 | 4,390.00 | 4,440.00 | 4,330.00 | 4,375.00 | 4,375.00 | -0.34% | 97,704 |
| May 13, 2026 | 4,465.00 | 4,520.00 | 4,360.00 | 4,390.00 | 4,390.00 | -1.68% | 137,380 |
| May 12, 2026 | 4,690.00 | 4,720.00 | 4,360.00 | 4,465.00 | 4,465.00 | -3.35% | 209,680 |
| May 11, 2026 | 4,760.00 | 4,780.00 | 4,610.00 | 4,620.00 | 4,620.00 | -2.12% | 173,026 |
| May 8, 2026 | 4,805.00 | 4,825.00 | 4,710.00 | 4,720.00 | 4,720.00 | -1.77% | 140,718 |
| May 7, 2026 | 4,855.00 | 4,860.00 | 4,765.00 | 4,805.00 | 4,805.00 | -0.93% | 155,207 |
| May 6, 2026 | 5,060.00 | 5,060.00 | 4,835.00 | 4,850.00 | 4,850.00 | -3.39% | 246,342 |
| May 4, 2026 | 5,060.00 | 5,100.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.40% | 150,937 |
| Apr 30, 2026 | 5,160.00 | 5,160.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.56% | 213,621 |
| Apr 29, 2026 | 5,140.00 | 5,170.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.39% | 129,522 |
| Apr 28, 2026 | 5,230.00 | 5,250.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.72% | 191,826 |
| Apr 27, 2026 | 5,220.00 | 5,320.00 | 5,220.00 | 5,230.00 | 5,230.00 | 0.19% | 271,074 |
| Apr 24, 2026 | 5,150.00 | 5,260.00 | 5,100.00 | 5,220.00 | 5,220.00 | 1.95% | 315,377 |
| Apr 23, 2026 | 5,320.00 | 5,320.00 | 5,030.00 | 5,120.00 | 5,120.00 | -2.29% | 305,248 |
| Apr 22, 2026 | 5,070.00 | 5,400.00 | 5,010.00 | 5,240.00 | 5,240.00 | 3.56% | 919,546 |
| Apr 21, 2026 | 5,150.00 | 5,190.00 | 5,000.00 | 5,060.00 | 5,060.00 | -1.75% | 268,260 |
| Apr 20, 2026 | 5,220.00 | 5,340.00 | 5,060.00 | 5,150.00 | 5,150.00 | -0.77% | 478,600 |
| Apr 17, 2026 | 5,200.00 | 5,220.00 | 5,020.00 | 5,190.00 | 5,190.00 | 0.19% | 363,189 |