JCH Systems, Inc. (KOSDAQ:033320)
South Korea · Delayed Price · Currency is KRW 3,930.00
-110.00 (-2.72%)
At close: May 20, 2026
JCH Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4,000.00 | 4,050.00 | 3,855.00 | 3,930.00 | 3,930.00 | -2.72% | 141,421 |
| May 19, 2026 | 4,095.00 | 4,125.00 | 3,990.00 | 4,040.00 | 4,040.00 | -2.42% | 131,032 |
| May 18, 2026 | 4,250.00 | 4,250.00 | 3,975.00 | 4,140.00 | 4,140.00 | -2.59% | 135,509 |
| May 15, 2026 | 4,375.00 | 4,405.00 | 4,150.00 | 4,250.00 | 4,250.00 | -2.86% | 211,612 |
| May 14, 2026 | 4,390.00 | 4,440.00 | 4,330.00 | 4,375.00 | 4,375.00 | -0.34% | 97,704 |
| May 13, 2026 | 4,465.00 | 4,520.00 | 4,360.00 | 4,390.00 | 4,390.00 | -1.68% | 137,380 |
| May 12, 2026 | 4,690.00 | 4,720.00 | 4,360.00 | 4,465.00 | 4,465.00 | -3.35% | 209,680 |
| May 11, 2026 | 4,760.00 | 4,780.00 | 4,610.00 | 4,620.00 | 4,620.00 | -2.12% | 173,026 |
| May 8, 2026 | 4,805.00 | 4,825.00 | 4,710.00 | 4,720.00 | 4,720.00 | -1.77% | 140,718 |
| May 7, 2026 | 4,855.00 | 4,860.00 | 4,765.00 | 4,805.00 | 4,805.00 | -0.93% | 155,207 |
| May 6, 2026 | 5,060.00 | 5,060.00 | 4,835.00 | 4,850.00 | 4,850.00 | -3.39% | 246,342 |
| May 4, 2026 | 5,060.00 | 5,100.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.40% | 150,937 |
| Apr 30, 2026 | 5,160.00 | 5,160.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.56% | 213,621 |
| Apr 29, 2026 | 5,140.00 | 5,170.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.39% | 129,522 |
| Apr 28, 2026 | 5,230.00 | 5,250.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.72% | 191,826 |
| Apr 27, 2026 | 5,220.00 | 5,320.00 | 5,220.00 | 5,230.00 | 5,230.00 | 0.19% | 271,074 |
| Apr 24, 2026 | 5,150.00 | 5,260.00 | 5,100.00 | 5,220.00 | 5,220.00 | 1.95% | 315,377 |
| Apr 23, 2026 | 5,320.00 | 5,320.00 | 5,030.00 | 5,120.00 | 5,120.00 | -2.29% | 305,248 |
| Apr 22, 2026 | 5,070.00 | 5,400.00 | 5,010.00 | 5,240.00 | 5,240.00 | 3.56% | 919,546 |
| 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% | 478,600 |
| Apr 17, 2026 | 5,200.00 | 5,220.00 | 5,020.00 | 5,190.00 | 5,190.00 | 0.19% | 363,189 |
| 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% | 448,038 |
| Apr 14, 2026 | 5,060.00 | 5,310.00 | 4,955.00 | 5,150.00 | 5,150.00 | 3.31% | 856,788 |
| 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% | 344,215 |
| Apr 9, 2026 | 4,780.00 | 4,860.00 | 4,750.00 | 4,810.00 | 4,810.00 | 0.21% | 152,095 |
| Apr 8, 2026 | 4,695.00 | 4,870.00 | 4,690.00 | 4,800.00 | 4,800.00 | 3.23% | 240,671 |
| 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% | 277,696 |
| Apr 2, 2026 | 4,940.00 | 4,965.00 | 4,530.00 | 4,620.00 | 4,620.00 | -5.91% | 333,594 |
| Apr 1, 2026 | 4,700.00 | 4,935.00 | 4,700.00 | 4,910.00 | 4,910.00 | 7.21% | 320,927 |
| Mar 31, 2026 | 4,770.00 | 4,770.00 | 4,575.00 | 4,580.00 | 4,580.00 | -3.98% | 234,985 |
| Mar 30, 2026 | 4,865.00 | 4,950.00 | 4,750.00 | 4,770.00 | 4,770.00 | -2.95% | 358,987 |
| Mar 27, 2026 | 4,755.00 | 4,965.00 | 4,700.00 | 4,915.00 | 4,915.00 | 1.87% | 663,974 |
| Mar 26, 2026 | 5,090.00 | 5,090.00 | 4,765.00 | 4,825.00 | 4,825.00 | -4.08% | 504,112 |
| Mar 25, 2026 | 4,885.00 | 5,060.00 | 4,820.00 | 5,030.00 | 5,030.00 | 3.50% | 609,407 |
| Mar 24, 2026 | 5,050.00 | 5,160.00 | 4,750.00 | 4,860.00 | 4,860.00 | -2.80% | 724,934 |
| Mar 23, 2026 | 4,955.00 | 5,840.00 | 4,880.00 | 5,000.00 | 5,000.00 | -0.79% | 7,264,157 |
| Mar 20, 2026 | 5,200.00 | 5,420.00 | 4,980.00 | 5,040.00 | 5,040.00 | -1.18% | 1,028,596 |
| Mar 19, 2026 | 5,400.00 | 5,770.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.58% | 3,262,772 |
| Mar 18, 2026 | 4,605.00 | 5,580.00 | 4,605.00 | 5,130.00 | 5,130.00 | 13.37% | 8,933,301 |
| Mar 17, 2026 | 4,570.00 | 4,570.00 | 4,450.00 | 4,525.00 | 4,525.00 | - | 161,819 |
| 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% | 390,901 |
| Mar 12, 2026 | 4,530.00 | 4,565.00 | 4,435.00 | 4,465.00 | 4,465.00 | -1.22% | 226,501 |
| Mar 11, 2026 | 4,505.00 | 4,660.00 | 4,405.00 | 4,520.00 | 4,520.00 | 2.61% | 555,997 |
| Mar 10, 2026 | 4,305.00 | 4,690.00 | 4,220.00 | 4,405.00 | 4,405.00 | 4.38% | 977,200 |