Skip to main content
logo
JC Chemical Co., Ltd. (KOSDAQ:137950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,315.00
0.00 (0.00%)
At close: Jan 30, 2026

JC Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,260.003,330.003,235.003,315.003,315.00-55,944
Jan 29, 20263,280.003,340.003,165.003,315.003,315.000.91%74,330
Jan 28, 20263,285.003,375.003,285.003,285.003,285.00-0.45%80,061
Jan 27, 20263,290.003,315.003,230.003,300.003,300.000.15%76,636
Jan 26, 20263,270.003,305.003,225.003,295.003,295.000.76%51,123
Jan 23, 20263,170.003,290.003,160.003,270.003,270.003.81%75,651
Jan 22, 20263,130.003,175.003,130.003,150.003,150.00-0.32%43,582
Jan 21, 20263,210.003,210.003,130.003,160.003,160.00-1.56%20,859
Jan 20, 20263,190.003,260.003,140.003,210.003,210.000.63%38,437
Jan 19, 20263,260.003,290.003,150.003,190.003,190.00-2.15%70,502
Jan 16, 20263,280.003,310.003,220.003,260.003,260.00-0.61%33,985
Jan 15, 20263,260.003,295.003,220.003,280.003,280.00-50,785
Jan 14, 20263,365.003,465.003,230.003,280.003,280.000.46%414,550
Jan 13, 20263,120.003,265.003,060.003,265.003,265.004.65%97,350
Jan 12, 20263,130.003,175.003,115.003,120.003,120.00-1.58%34,808
Jan 9, 20263,150.003,190.003,105.003,170.003,170.000.63%16,036
Jan 8, 20263,165.003,165.003,105.003,150.003,150.00-0.16%24,696
Jan 7, 20263,290.003,290.003,140.003,155.003,155.00-4.10%60,533
Jan 6, 20263,155.003,405.003,120.003,290.003,290.004.44%108,657
Jan 5, 20263,165.003,165.003,100.003,150.003,150.00-0.47%31,728
Jan 2, 20263,165.003,190.003,150.003,165.003,165.00-1.09%31,818
Dec 30, 20253,235.003,245.003,165.003,200.003,200.00-1.08%34,182
Dec 29, 20253,275.003,325.003,220.003,235.003,235.00-3.00%44,546
Dec 26, 20253,340.003,350.003,290.003,335.003,185.00-0.15%50,931
Dec 24, 20253,340.003,355.003,280.003,340.003,189.780.45%19,885
Dec 23, 20253,350.003,370.003,310.003,325.003,175.45-0.15%16,287
Dec 22, 20253,355.003,380.003,315.003,330.003,180.22-0.75%15,164
Dec 19, 20253,340.003,370.003,315.003,355.003,204.100.45%20,247
Dec 18, 20253,335.003,370.003,305.003,340.003,189.780.15%20,555
Dec 17, 20253,335.003,375.003,310.003,335.003,185.00-7,591
Dec 16, 20253,355.003,395.003,335.003,335.003,185.00-1.77%19,075
Dec 15, 20253,390.003,430.003,355.003,395.003,242.300.74%40,548
Dec 12, 20253,340.003,395.003,325.003,370.003,218.431.20%26,803
Dec 11, 20253,300.003,365.003,300.003,330.003,180.220.45%18,512
Dec 10, 20253,310.003,340.003,285.003,315.003,165.900.15%22,672
Dec 9, 20253,300.003,320.003,265.003,310.003,161.120.30%20,750
Dec 8, 20253,350.003,380.003,225.003,300.003,151.57-1.49%39,957
Dec 5, 20253,350.003,355.003,300.003,350.003,199.330.45%19,000
Dec 4, 20253,345.003,350.003,310.003,335.003,185.00-0.15%12,401
Dec 3, 20253,285.003,350.003,285.003,340.003,189.780.60%25,489
Dec 2, 20253,315.003,320.003,205.003,320.003,170.670.61%15,246
Dec 1, 20253,335.003,350.003,280.003,300.003,151.57-1.05%29,042
Nov 28, 20253,270.003,500.003,270.003,335.003,185.001.06%206,916
Nov 27, 20253,190.003,325.003,180.003,300.003,151.573.45%61,862
Nov 26, 20253,195.003,210.003,160.003,190.003,046.52-0.16%31,462
Nov 25, 20253,180.003,260.003,150.003,195.003,051.30-0.47%59,171
Nov 24, 20253,240.003,265.003,180.003,210.003,065.62-0.93%12,054
Nov 21, 20253,260.003,290.003,210.003,240.003,094.27-0.61%39,458
Nov 20, 20253,155.003,280.003,155.003,260.003,113.372.68%16,433
Nov 19, 20253,260.003,260.003,135.003,175.003,032.200.63%16,804