Skip to main content
logo
JC Chemical Co., Ltd. (KOSDAQ:137950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,960.00
-50.00 (-1.25%)
At close: Mar 20, 2026

JC Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20264,000.004,190.003,910.003,960.003,960.00-1.25%842,405
Mar 19, 20263,920.004,270.003,850.004,010.004,010.007.51%1,902,260
Mar 18, 20263,780.003,780.003,630.003,730.003,730.00-2.23%520,098
Mar 17, 20263,890.003,890.003,700.003,815.003,815.00-4.03%742,233
Mar 16, 20264,100.004,290.003,955.003,975.003,975.00-2.21%988,705
Mar 13, 20264,390.004,515.004,000.004,065.004,065.00-2.98%1,897,046
Mar 12, 20264,320.004,750.004,135.004,190.004,190.004.23%9,345,112
Mar 11, 20264,095.004,300.003,950.004,020.004,020.00-3.71%2,100,676
Mar 10, 20264,180.004,565.004,000.004,175.004,175.00-8.74%6,531,644
Mar 9, 20263,800.004,575.003,685.004,575.004,575.0029.97%7,592,623
Mar 6, 20263,400.003,680.003,400.003,520.003,520.002.33%493,523
Mar 5, 20263,230.003,440.003,200.003,440.003,440.008.01%152,202
Mar 4, 20263,460.003,545.003,180.003,185.003,185.00-7.01%237,810
Mar 3, 20263,420.003,565.003,345.003,425.003,425.003.79%416,007
Feb 27, 20263,355.003,400.003,260.003,300.003,300.00-1.64%57,893
Feb 26, 20263,425.003,430.003,340.003,355.003,355.00-2.89%81,848
Feb 25, 20263,435.003,455.003,400.003,455.003,455.000.44%56,950
Feb 24, 20263,440.003,445.003,395.003,440.003,440.000.15%40,624
Feb 23, 20263,430.003,465.003,395.003,435.003,435.000.15%90,960
Feb 20, 20263,350.003,500.003,350.003,430.003,430.002.39%118,000
Feb 19, 20263,340.003,385.003,285.003,350.003,350.000.30%64,984
Feb 13, 20263,340.003,350.003,280.003,340.003,340.00-42,601
Feb 12, 20263,420.003,420.003,300.003,340.003,340.00-41,523
Feb 11, 20263,335.003,350.003,280.003,340.003,340.000.30%51,777
Feb 10, 20263,280.003,335.003,270.003,330.003,330.001.52%36,780
Feb 9, 20263,255.003,355.003,230.003,280.003,280.000.92%93,645
Feb 6, 20263,335.003,335.003,195.003,250.003,250.00-2.11%48,545
Feb 5, 20263,305.003,385.003,230.003,320.003,320.000.45%73,377
Feb 4, 20263,175.003,310.003,175.003,305.003,305.001.85%81,178
Feb 3, 20263,210.003,320.003,210.003,245.003,245.001.09%37,902
Feb 2, 20263,320.003,320.003,200.003,210.003,210.00-3.17%50,106
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