JCH Systems, Inc. (KOSDAQ:033320)
South Korea · Delayed Price · Currency is KRW 2,960.00
+145.00 (5.15%)
At close: Oct 16, 2026
JCH Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,895.00 | 2,970.00 | 2,795.00 | 2,960.00 | 2,960.00 | 5.15% | 52,751 |
| Oct 15, 2026 | 2,900.00 | 2,915.00 | 2,770.00 | 2,815.00 | 2,815.00 | -2.93% | 79,980 |
| Oct 14, 2026 | 2,925.00 | 2,995.00 | 2,885.00 | 2,900.00 | 2,900.00 | -1.53% | 26,841 |
| Oct 13, 2026 | 2,900.00 | 2,985.00 | 2,830.00 | 2,945.00 | 2,945.00 | 0.68% | 53,646 |
| Oct 12, 2026 | 3,080.00 | 3,105.00 | 2,925.00 | 2,925.00 | 2,925.00 | -5.19% | 64,013 |
| Oct 8, 2026 | 3,135.00 | 3,135.00 | 3,080.00 | 3,085.00 | 3,085.00 | -1.59% | 12,565 |
| Oct 7, 2026 | 3,210.00 | 3,225.00 | 3,110.00 | 3,135.00 | 3,135.00 | -2.34% | 34,384 |
| Oct 6, 2026 | 3,155.00 | 3,240.00 | 3,155.00 | 3,210.00 | 3,210.00 | 0.94% | 67,778 |
| Oct 2, 2026 | 3,135.00 | 3,195.00 | 3,135.00 | 3,180.00 | 3,180.00 | 1.44% | 55,505 |
| Oct 1, 2026 | 3,050.00 | 3,160.00 | 3,040.00 | 3,135.00 | 3,135.00 | 2.62% | 70,326 |
| Sep 30, 2026 | 3,060.00 | 3,110.00 | 3,040.00 | 3,055.00 | 3,055.00 | -0.33% | 33,118 |
| Sep 29, 2026 | 3,065.00 | 3,075.00 | 3,030.00 | 3,065.00 | 3,065.00 | -0.65% | 35,596 |
| Sep 28, 2026 | 3,060.00 | 3,100.00 | 3,025.00 | 3,085.00 | 3,085.00 | 0.82% | 18,804 |
| Sep 23, 2026 | 3,105.00 | 3,105.00 | 3,050.00 | 3,060.00 | 3,060.00 | -0.97% | 31,281 |
| Sep 22, 2026 | 3,120.00 | 3,170.00 | 3,050.00 | 3,090.00 | 3,090.00 | -0.32% | 60,094 |
| Sep 21, 2026 | 3,145.00 | 3,160.00 | 3,090.00 | 3,100.00 | 3,100.00 | -1.27% | 63,004 |
| Sep 18, 2026 | 3,135.00 | 3,170.00 | 3,075.00 | 3,140.00 | 3,140.00 | 2.28% | 104,096 |
| Sep 17, 2026 | 3,030.00 | 3,135.00 | 3,030.00 | 3,070.00 | 3,070.00 | 0.82% | 56,192 |
| Sep 16, 2026 | 3,085.00 | 3,085.00 | 3,030.00 | 3,045.00 | 3,045.00 | -0.98% | 51,543 |
| Sep 15, 2026 | 3,000.00 | 3,290.00 | 2,890.00 | 3,075.00 | 3,075.00 | 2.67% | 809,938 |
| Sep 14, 2026 | 3,005.00 | 3,030.00 | 2,955.00 | 2,995.00 | 2,995.00 | -1.64% | 38,498 |
| Sep 11, 2026 | 3,020.00 | 3,085.00 | 3,020.00 | 3,045.00 | 3,045.00 | -0.81% | 40,678 |
| Sep 10, 2026 | 3,050.00 | 3,120.00 | 3,025.00 | 3,070.00 | 3,070.00 | -0.16% | 31,741 |
| Sep 9, 2026 | 3,055.00 | 3,090.00 | 3,040.00 | 3,075.00 | 3,075.00 | -0.32% | 42,848 |
| Sep 8, 2026 | 3,110.00 | 3,125.00 | 3,040.00 | 3,085.00 | 3,085.00 | -0.16% | 39,503 |
| Sep 7, 2026 | 3,120.00 | 3,120.00 | 3,050.00 | 3,090.00 | 3,090.00 | -0.48% | 31,143 |
| Sep 4, 2026 | 3,120.00 | 3,180.00 | 3,075.00 | 3,105.00 | 3,105.00 | -0.48% | 40,368 |
| Sep 3, 2026 | 3,075.00 | 3,130.00 | 3,010.00 | 3,120.00 | 3,120.00 | 0.65% | 92,638 |
| Sep 2, 2026 | 3,120.00 | 3,140.00 | 3,010.00 | 3,100.00 | 3,100.00 | -0.80% | 74,631 |
| Sep 1, 2026 | 3,145.00 | 3,160.00 | 3,085.00 | 3,125.00 | 3,125.00 | -0.79% | 34,444 |
| Aug 31, 2026 | 3,150.00 | 3,200.00 | 2,975.00 | 3,150.00 | 3,150.00 | -1.87% | 213,512 |
| Aug 28, 2026 | 3,150.00 | 3,225.00 | 3,095.00 | 3,210.00 | 3,210.00 | 1.90% | 104,735 |
| Aug 27, 2026 | 3,165.00 | 3,185.00 | 3,115.00 | 3,150.00 | 3,150.00 | 0.16% | 55,451 |
| Aug 26, 2026 | 3,140.00 | 3,180.00 | 3,060.00 | 3,145.00 | 3,145.00 | 0.16% | 133,837 |
| Aug 25, 2026 | 2,975.00 | 3,155.00 | 2,945.00 | 3,140.00 | 3,140.00 | 4.67% | 102,467 |
| Aug 24, 2026 | 3,070.00 | 3,100.00 | 2,990.00 | 3,000.00 | 3,000.00 | -2.28% | 166,136 |
| Aug 21, 2026 | 3,130.00 | 3,210.00 | 3,000.00 | 3,070.00 | 3,070.00 | -1.92% | 359,596 |
| Aug 20, 2026 | 3,060.00 | 3,600.00 | 3,040.00 | 3,130.00 | 3,130.00 | 3.13% | 2,811,289 |
| Aug 19, 2026 | 3,050.00 | 3,100.00 | 2,980.00 | 3,035.00 | 3,035.00 | -2.10% | 80,494 |
| Aug 18, 2026 | 3,170.00 | 3,200.00 | 3,035.00 | 3,100.00 | 3,100.00 | -2.21% | 105,023 |
| Aug 14, 2026 | 3,400.00 | 3,725.00 | 3,145.00 | 3,170.00 | 3,170.00 | 1.77% | 1,091,236 |
| Aug 13, 2026 | 3,100.00 | 3,160.00 | 3,090.00 | 3,115.00 | 3,115.00 | 0.48% | 117,444 |
| Aug 12, 2026 | 3,110.00 | 3,135.00 | 3,030.00 | 3,100.00 | 3,100.00 | 0.65% | 102,747 |
| Aug 11, 2026 | 3,055.00 | 3,110.00 | 3,015.00 | 3,080.00 | 3,080.00 | 1.82% | 114,646 |
| Aug 10, 2026 | 2,945.00 | 3,075.00 | 2,945.00 | 3,025.00 | 3,025.00 | 3.24% | 167,941 |
| Aug 7, 2026 | 3,095.00 | 3,105.00 | 2,920.00 | 2,930.00 | 2,930.00 | -6.98% | 291,075 |
| Aug 6, 2026 | 2,950.00 | 3,625.00 | 2,945.00 | 3,150.00 | 3,150.00 | 11.70% | 2,284,665 |
| Aug 5, 2026 | 2,820.00 | 2,890.00 | 2,770.00 | 2,820.00 | 2,820.00 | 0.18% | 57,962 |
| Aug 4, 2026 | 2,710.00 | 2,835.00 | 2,710.00 | 2,815.00 | 2,815.00 | 3.87% | 64,640 |
| Aug 3, 2026 | 2,600.00 | 2,765.00 | 2,600.00 | 2,710.00 | 2,710.00 | 3.24% | 56,532 |