JCH Systems, Inc. (KOSDAQ:033320)
South Korea · Delayed Price · Currency is KRW 3,100.00
+20.00 (0.65%)
At close: Aug 12, 2026
JCH Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 2,925.00 | 2,935.00 | 2,715.00 | 2,715.00 | 2,715.00 | -6.06% | 52,256 |
| Jul 10, 2026 | 2,745.00 | 2,935.00 | 2,745.00 | 2,890.00 | 2,890.00 | 5.28% | 42,686 |
| Jul 9, 2026 | 2,685.00 | 2,825.00 | 2,675.00 | 2,745.00 | 2,745.00 | 1.67% | 47,522 |
| Jul 8, 2026 | 2,785.00 | 2,855.00 | 2,700.00 | 2,700.00 | 2,700.00 | -4.42% | 71,984 |
| Jul 7, 2026 | 2,825.00 | 2,885.00 | 2,750.00 | 2,825.00 | 2,825.00 | -0.70% | 53,435 |
| Jul 6, 2026 | 2,805.00 | 2,930.00 | 2,790.00 | 2,845.00 | 2,845.00 | 1.61% | 40,649 |
| Jul 3, 2026 | 2,760.00 | 2,865.00 | 2,700.00 | 2,800.00 | 2,800.00 | 0.90% | 72,947 |
| Jul 2, 2026 | 2,905.00 | 2,930.00 | 2,755.00 | 2,775.00 | 2,775.00 | -5.29% | 60,190 |
| 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 |