Skip to main content
logo
JCH Systems, Inc. (KOSDAQ:033320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,120.00
+20.00 (0.65%)
At close: Sep 3, 2026

JCH Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20263,075.003,130.003,010.003,120.003,120.000.65%92,638
Sep 2, 20263,120.003,140.003,010.003,100.003,100.00-0.80%74,631
Sep 1, 20263,145.003,160.003,085.003,125.003,125.00-0.79%34,444
Aug 31, 20263,150.003,200.002,975.003,150.003,150.00-1.87%213,512
Aug 28, 20263,150.003,225.003,095.003,210.003,210.001.90%104,735
Aug 27, 20263,165.003,185.003,115.003,150.003,150.000.16%55,451
Aug 26, 20263,140.003,180.003,060.003,145.003,145.000.16%133,837
Aug 25, 20262,975.003,155.002,945.003,140.003,140.004.67%102,467
Aug 24, 20263,070.003,100.002,990.003,000.003,000.00-2.28%166,136
Aug 21, 20263,130.003,210.003,000.003,070.003,070.00-1.92%359,596
Aug 20, 20263,060.003,600.003,040.003,130.003,130.003.13%2,811,289
Aug 19, 20263,050.003,100.002,980.003,035.003,035.00-2.10%80,494
Aug 18, 20263,170.003,200.003,035.003,100.003,100.00-2.21%105,023
Aug 14, 20263,400.003,725.003,145.003,170.003,170.001.77%1,091,236
Aug 13, 20263,100.003,160.003,090.003,115.003,115.000.48%117,444
Aug 12, 20263,110.003,135.003,030.003,100.003,100.000.65%102,747
Aug 11, 20263,055.003,110.003,015.003,080.003,080.001.82%114,646
Aug 10, 20262,945.003,075.002,945.003,025.003,025.003.24%167,941
Aug 7, 20263,095.003,105.002,920.002,930.002,930.00-6.98%291,075
Aug 6, 20262,950.003,625.002,945.003,150.003,150.0011.70%2,284,665
Aug 5, 20262,820.002,890.002,770.002,820.002,820.000.18%57,962
Aug 4, 20262,710.002,835.002,710.002,815.002,815.003.87%64,640
Aug 3, 20262,600.002,765.002,600.002,710.002,710.003.24%56,532
Jul 31, 20262,510.002,645.002,510.002,625.002,625.004.79%46,601
Jul 30, 20262,435.002,595.002,435.002,505.002,505.000.40%43,869
Jul 29, 20262,675.002,785.002,450.002,495.002,495.00-6.38%159,395
Jul 28, 20262,750.002,795.002,660.002,665.002,665.00-4.65%39,818
Jul 27, 20262,805.002,875.002,770.002,795.002,795.00-33,398
Jul 24, 20262,855.002,930.002,795.002,795.002,795.00-1.76%37,494
Jul 23, 20262,710.002,850.002,710.002,845.002,845.004.79%47,025
Jul 22, 20262,725.002,785.002,710.002,715.002,715.000.37%37,417
Jul 21, 20262,650.002,795.002,630.002,705.002,705.00-0.55%42,488
Jul 20, 20262,765.002,820.002,660.002,720.002,720.00-1.45%38,763
Jul 16, 20262,780.002,850.002,755.002,760.002,760.00-0.36%21,808
Jul 15, 20262,775.002,840.002,750.002,770.002,770.002.03%32,024
Jul 14, 20262,700.002,785.002,600.002,715.002,715.00-70,862
Jul 13, 20262,925.002,935.002,715.002,715.002,715.00-6.06%52,256
Jul 10, 20262,745.002,935.002,745.002,890.002,890.005.28%42,686
Jul 9, 20262,685.002,825.002,675.002,745.002,745.001.67%47,522
Jul 8, 20262,785.002,855.002,700.002,700.002,700.00-4.42%71,984
Jul 7, 20262,825.002,885.002,750.002,825.002,825.00-0.70%53,435
Jul 6, 20262,805.002,930.002,790.002,845.002,845.001.61%40,649
Jul 3, 20262,760.002,865.002,700.002,800.002,800.000.90%72,947
Jul 2, 20262,905.002,930.002,755.002,775.002,775.00-5.29%60,190
Jul 1, 20262,860.002,950.002,810.002,930.002,930.002.81%49,751
Jun 30, 20262,900.002,980.002,830.002,850.002,850.00-2.40%56,734
Jun 29, 20262,675.002,930.002,675.002,920.002,920.007.55%90,623
Jun 26, 20262,775.002,820.002,650.002,715.002,715.00-3.04%98,804
Jun 25, 20262,880.002,965.002,800.002,800.002,800.00-3.95%82,005
Jun 24, 20262,845.002,975.002,825.002,915.002,915.001.92%59,976