JCH Systems, Inc. (KOSDAQ:033320)
South Korea · Delayed Price · Currency is KRW 5,120.00
-120.00 (-2.29%)
At close: Apr 23, 2026
JCH Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5,320.00 | 5,320.00 | 5,030.00 | 5,120.00 | 5,120.00 | -2.29% | 302,756 |
| Apr 22, 2026 | 5,070.00 | 5,400.00 | 5,010.00 | 5,240.00 | 5,240.00 | 3.56% | 917,834 |
| 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% | 475,580 |
| Apr 17, 2026 | 5,200.00 | 5,220.00 | 5,020.00 | 5,190.00 | 5,190.00 | 0.19% | 361,044 |
| Apr 16, 2026 | 5,120.00 | 5,230.00 | 5,060.00 | 5,180.00 | 5,180.00 | 2.37% | 551,159 |
| Apr 15, 2026 | 5,200.00 | 5,210.00 | 5,040.00 | 5,060.00 | 5,060.00 | -1.75% | 445,371 |
| Apr 14, 2026 | 5,060.00 | 5,310.00 | 4,955.00 | 5,150.00 | 5,150.00 | 3.31% | 849,808 |
| Apr 13, 2026 | 5,040.00 | 5,050.00 | 4,920.00 | 4,985.00 | 4,985.00 | -0.70% | 230,617 |
| Apr 10, 2026 | 5,010.00 | 5,090.00 | 4,840.00 | 5,020.00 | 5,020.00 | 4.37% | 338,193 |
| Apr 9, 2026 | 4,780.00 | 4,860.00 | 4,750.00 | 4,810.00 | 4,810.00 | 0.21% | 150,581 |
| Apr 8, 2026 | 4,695.00 | 4,870.00 | 4,690.00 | 4,800.00 | 4,800.00 | 3.23% | 239,085 |
| Apr 7, 2026 | 4,770.00 | 4,875.00 | 4,605.00 | 4,650.00 | 4,650.00 | -2.52% | 154,174 |
| Apr 6, 2026 | 4,885.00 | 4,925.00 | 4,705.00 | 4,770.00 | 4,770.00 | -1.65% | 186,385 |
| Apr 3, 2026 | 4,720.00 | 4,880.00 | 4,710.00 | 4,850.00 | 4,850.00 | 4.98% | 276,923 |
| Apr 2, 2026 | 4,940.00 | 4,965.00 | 4,530.00 | 4,620.00 | 4,620.00 | -5.91% | 332,834 |
| Apr 1, 2026 | 4,700.00 | 4,935.00 | 4,700.00 | 4,910.00 | 4,910.00 | 7.21% | 319,188 |
| Mar 31, 2026 | 4,770.00 | 4,770.00 | 4,575.00 | 4,580.00 | 4,580.00 | -3.98% | 233,800 |
| Mar 30, 2026 | 4,865.00 | 4,950.00 | 4,750.00 | 4,770.00 | 4,770.00 | -2.95% | 357,109 |
| Mar 27, 2026 | 4,755.00 | 4,965.00 | 4,700.00 | 4,915.00 | 4,915.00 | 1.87% | 660,612 |
| Mar 26, 2026 | 5,090.00 | 5,090.00 | 4,765.00 | 4,825.00 | 4,825.00 | -4.08% | 502,470 |
| Mar 25, 2026 | 4,885.00 | 5,060.00 | 4,820.00 | 5,030.00 | 5,030.00 | 3.50% | 599,598 |
| Mar 24, 2026 | 5,050.00 | 5,160.00 | 4,750.00 | 4,860.00 | 4,860.00 | -2.80% | 718,575 |
| Mar 23, 2026 | 4,955.00 | 5,840.00 | 4,880.00 | 5,000.00 | 5,000.00 | -0.79% | 7,227,746 |
| Mar 20, 2026 | 5,200.00 | 5,420.00 | 4,980.00 | 5,040.00 | 5,040.00 | -1.18% | 1,023,091 |
| Mar 19, 2026 | 5,400.00 | 5,770.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.58% | 3,233,482 |
| Mar 18, 2026 | 4,605.00 | 5,580.00 | 4,605.00 | 5,130.00 | 5,130.00 | 13.37% | 8,886,115 |
| Mar 17, 2026 | 4,570.00 | 4,570.00 | 4,450.00 | 4,525.00 | 4,525.00 | - | 160,819 |
| Mar 16, 2026 | 4,620.00 | 4,680.00 | 4,510.00 | 4,525.00 | 4,525.00 | -0.66% | 398,560 |
| Mar 13, 2026 | 4,410.00 | 4,600.00 | 4,355.00 | 4,555.00 | 4,555.00 | 2.02% | 389,091 |
| Mar 12, 2026 | 4,530.00 | 4,565.00 | 4,435.00 | 4,465.00 | 4,465.00 | -1.22% | 226,197 |
| Mar 11, 2026 | 4,505.00 | 4,660.00 | 4,405.00 | 4,520.00 | 4,520.00 | 2.61% | 549,790 |
| Mar 10, 2026 | 4,305.00 | 4,690.00 | 4,220.00 | 4,405.00 | 4,405.00 | 4.38% | 970,582 |
| Mar 9, 2026 | 4,600.00 | 4,680.00 | 4,115.00 | 4,220.00 | 4,220.00 | -6.84% | 588,735 |
| Mar 6, 2026 | 4,435.00 | 4,760.00 | 4,415.00 | 4,530.00 | 4,530.00 | 2.49% | 1,078,133 |
| Mar 5, 2026 | 4,175.00 | 4,475.00 | 4,175.00 | 4,420.00 | 4,420.00 | 8.60% | 802,977 |
| Mar 4, 2026 | 5,010.00 | 5,230.00 | 4,025.00 | 4,070.00 | 4,070.00 | -17.28% | 2,474,894 |
| Mar 3, 2026 | 4,800.00 | 5,290.00 | 4,630.00 | 4,920.00 | 4,920.00 | 9.09% | 8,656,005 |
| Feb 27, 2026 | 4,665.00 | 4,665.00 | 4,505.00 | 4,510.00 | 4,510.00 | -3.43% | 353,672 |
| Feb 26, 2026 | 4,745.00 | 4,745.00 | 4,580.00 | 4,670.00 | 4,670.00 | -1.16% | 747,504 |
| Feb 25, 2026 | 4,445.00 | 5,350.00 | 4,400.00 | 4,725.00 | 4,725.00 | 7.39% | 5,628,683 |
| Feb 24, 2026 | 4,400.00 | 4,470.00 | 4,350.00 | 4,400.00 | 4,400.00 | -0.11% | 91,528 |
| Feb 23, 2026 | 4,440.00 | 4,480.00 | 4,350.00 | 4,405.00 | 4,405.00 | - | 130,125 |
| Feb 20, 2026 | 4,440.00 | 4,490.00 | 4,380.00 | 4,405.00 | 4,405.00 | 0.23% | 122,608 |
| Feb 19, 2026 | 4,195.00 | 4,445.00 | 4,070.00 | 4,395.00 | 4,395.00 | 5.78% | 240,574 |
| Feb 13, 2026 | 4,150.00 | 4,190.00 | 4,125.00 | 4,155.00 | 4,155.00 | -1.66% | 70,213 |
| Feb 12, 2026 | 4,270.00 | 4,270.00 | 4,150.00 | 4,225.00 | 4,225.00 | 0.48% | 92,054 |
| Feb 11, 2026 | 4,155.00 | 4,205.00 | 4,100.00 | 4,205.00 | 4,205.00 | 1.45% | 64,579 |
| Feb 10, 2026 | 4,170.00 | 4,205.00 | 4,145.00 | 4,145.00 | 4,145.00 | -0.60% | 56,405 |
| Feb 9, 2026 | 4,090.00 | 4,220.00 | 4,090.00 | 4,170.00 | 4,170.00 | 0.72% | 86,922 |