Skip to main content
logo
JC Chemical Co., Ltd. (KOSDAQ:137950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,345.00
+20.00 (0.60%)
At close: Oct 2, 2025

JC Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,325.003,360.003,305.003,345.003,345.000.60%26,744
Oct 1, 20253,350.003,365.003,300.003,325.003,325.00-0.75%29,382
Sep 30, 20253,430.003,430.003,340.003,350.003,350.00-2.33%51,306
Sep 29, 20253,400.003,455.003,390.003,430.003,430.000.88%19,382
Sep 26, 20253,455.003,455.003,395.003,400.003,400.00-1.59%41,344
Sep 25, 20253,510.003,510.003,450.003,455.003,455.00-1.57%70,526
Sep 24, 20253,515.003,520.003,465.003,510.003,510.00-0.14%28,082
Sep 23, 20253,555.003,555.003,480.003,515.003,515.00-0.57%50,892
Sep 22, 20253,575.003,640.003,525.003,535.003,535.00-1.12%28,118
Sep 19, 20253,595.003,630.003,500.003,575.003,575.00-0.42%62,567
Sep 18, 20253,590.003,615.003,540.003,590.003,590.000.28%39,797
Sep 17, 20253,615.003,615.003,560.003,580.003,580.00-0.97%21,283
Sep 16, 20253,615.003,670.003,585.003,615.003,615.00-20,622
Sep 15, 20253,615.003,645.003,590.003,615.003,615.000.14%36,210
Sep 12, 20253,630.003,635.003,585.003,610.003,610.00-0.55%44,986
Sep 11, 20253,635.003,640.003,585.003,630.003,630.00-27,443
Sep 10, 20253,570.003,635.003,560.003,630.003,630.001.11%45,222
Sep 9, 20253,600.003,600.003,540.003,590.003,590.000.42%54,689
Sep 8, 20253,590.003,600.003,560.003,575.003,575.00-0.14%14,332
Sep 5, 20253,540.003,585.003,510.003,580.003,580.001.13%19,446
Sep 4, 20253,565.003,615.003,540.003,540.003,540.00-0.28%43,001
Sep 3, 20253,540.003,550.003,460.003,550.003,550.001.28%43,501
Sep 2, 20253,525.003,590.003,480.003,505.003,505.00-0.57%72,133
Sep 1, 20253,725.003,760.003,480.003,525.003,525.00-6.37%317,630
Aug 29, 20253,770.003,790.003,695.003,765.003,765.00-0.13%43,614
Aug 28, 20253,775.003,810.003,755.003,770.003,770.00-0.13%21,277
Aug 27, 20253,810.003,810.003,755.003,775.003,775.00-0.40%15,079
Aug 26, 20253,745.003,790.003,745.003,790.003,790.000.53%11,741
Aug 25, 20253,805.003,810.003,735.003,770.003,770.000.53%11,864
Aug 22, 20253,730.003,805.003,730.003,750.003,750.000.54%13,618
Aug 21, 20253,750.003,815.003,720.003,730.003,730.00-0.53%49,212
Aug 20, 20253,775.003,775.003,650.003,750.003,750.00-0.79%39,467
Aug 19, 20253,730.004,100.003,680.003,780.003,780.002.30%433,567
Aug 18, 20253,805.003,805.003,695.003,695.003,695.00-2.64%61,850
Aug 14, 20253,795.003,880.003,790.003,795.003,795.00-25,619
Aug 13, 20253,885.003,885.003,750.003,795.003,795.00-0.65%25,046
Aug 12, 20253,920.003,920.003,800.003,820.003,820.00-1.29%37,834
Aug 11, 20253,920.003,955.003,845.003,870.003,870.00-1.02%29,467
Aug 8, 20253,875.003,915.003,865.003,910.003,910.000.90%9,574
Aug 7, 20253,875.003,905.003,835.003,875.003,875.00-14,398
Aug 6, 20253,840.003,905.003,830.003,875.003,875.000.91%14,853
Aug 5, 20253,840.003,920.003,810.003,840.003,840.00-0.13%15,240
Aug 4, 20253,805.003,890.003,760.003,845.003,845.001.32%33,599
Aug 1, 20253,960.004,000.003,780.003,795.003,795.00-4.17%86,563
Jul 31, 20253,995.003,995.003,935.003,960.003,960.00-0.50%41,771
Jul 30, 20253,950.004,025.003,940.003,980.003,980.000.76%22,701
Jul 29, 20254,010.004,015.003,915.003,950.003,950.00-0.25%32,107
Jul 28, 20254,000.004,030.003,960.003,960.003,960.00-1.12%39,241
Jul 25, 20254,065.004,085.004,005.004,005.004,005.00-1.48%25,620
Jul 24, 20254,160.004,160.004,050.004,065.004,065.00-1.81%62,917