JCH Systems, Inc. (KOSDAQ:033320)
South Korea · Delayed Price · Currency is KRW 3,060.00
-30.00 (-0.97%)
At close: Sep 23, 2026
JCH Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 2,510.00 | 2,645.00 | 2,510.00 | 2,625.00 | 2,625.00 | 4.79% | 46,601 |
| Jul 30, 2026 | 2,435.00 | 2,595.00 | 2,435.00 | 2,505.00 | 2,505.00 | 0.40% | 43,869 |
| Jul 29, 2026 | 2,675.00 | 2,785.00 | 2,450.00 | 2,495.00 | 2,495.00 | -6.38% | 159,395 |
| Jul 28, 2026 | 2,750.00 | 2,795.00 | 2,660.00 | 2,665.00 | 2,665.00 | -4.65% | 39,818 |
| Jul 27, 2026 | 2,805.00 | 2,875.00 | 2,770.00 | 2,795.00 | 2,795.00 | - | 33,398 |
| Jul 24, 2026 | 2,855.00 | 2,930.00 | 2,795.00 | 2,795.00 | 2,795.00 | -1.76% | 37,494 |
| Jul 23, 2026 | 2,710.00 | 2,850.00 | 2,710.00 | 2,845.00 | 2,845.00 | 4.79% | 47,025 |
| Jul 22, 2026 | 2,725.00 | 2,785.00 | 2,710.00 | 2,715.00 | 2,715.00 | 0.37% | 37,417 |
| Jul 21, 2026 | 2,650.00 | 2,795.00 | 2,630.00 | 2,705.00 | 2,705.00 | -0.55% | 42,488 |
| Jul 20, 2026 | 2,765.00 | 2,820.00 | 2,660.00 | 2,720.00 | 2,720.00 | -1.45% | 38,763 |
| Jul 16, 2026 | 2,780.00 | 2,850.00 | 2,755.00 | 2,760.00 | 2,760.00 | -0.36% | 21,808 |
| Jul 15, 2026 | 2,775.00 | 2,840.00 | 2,750.00 | 2,770.00 | 2,770.00 | 2.03% | 32,024 |
| Jul 14, 2026 | 2,700.00 | 2,785.00 | 2,600.00 | 2,715.00 | 2,715.00 | - | 70,862 |