JC Chemical Co., Ltd. (KOSDAQ:137950)
South Korea · Delayed Price · Currency is KRW 3,570.00
+20.00 (0.56%)
At close: Oct 8, 2026
JC Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,570.00 | 3,770.00 | 3,480.00 | 3,570.00 | 3,570.00 | 0.56% | 54,186 |
| Oct 7, 2026 | 3,580.00 | 3,590.00 | 3,525.00 | 3,550.00 | 3,550.00 | 0.42% | 16,264 |
| Oct 6, 2026 | 3,580.00 | 3,615.00 | 3,510.00 | 3,535.00 | 3,535.00 | -1.12% | 47,523 |
| Oct 2, 2026 | 3,490.00 | 3,610.00 | 3,490.00 | 3,575.00 | 3,575.00 | 1.71% | 28,979 |
| Oct 1, 2026 | 3,750.00 | 3,750.00 | 3,450.00 | 3,515.00 | 3,515.00 | -0.85% | 54,167 |
| Sep 30, 2026 | 3,645.00 | 3,660.00 | 3,545.00 | 3,545.00 | 3,545.00 | -2.74% | 40,280 |
| Sep 29, 2026 | 3,765.00 | 3,765.00 | 3,570.00 | 3,645.00 | 3,645.00 | -2.54% | 32,615 |
| Sep 28, 2026 | 3,570.00 | 3,770.00 | 3,560.00 | 3,740.00 | 3,740.00 | 3.89% | 43,837 |
| Sep 23, 2026 | 3,580.00 | 3,735.00 | 3,510.00 | 3,600.00 | 3,600.00 | 0.56% | 52,154 |
| Sep 22, 2026 | 3,540.00 | 3,610.00 | 3,495.00 | 3,580.00 | 3,580.00 | -0.69% | 90,826 |
| Sep 21, 2026 | 3,690.00 | 3,725.00 | 3,545.00 | 3,605.00 | 3,605.00 | -2.70% | 78,873 |
| Sep 18, 2026 | 3,800.00 | 3,800.00 | 3,655.00 | 3,705.00 | 3,705.00 | -2.37% | 70,304 |
| Sep 17, 2026 | 3,840.00 | 3,840.00 | 3,725.00 | 3,795.00 | 3,795.00 | -0.13% | 28,322 |
| Sep 16, 2026 | 3,785.00 | 3,835.00 | 3,725.00 | 3,800.00 | 3,800.00 | 0.66% | 58,335 |
| Sep 15, 2026 | 3,800.00 | 3,870.00 | 3,750.00 | 3,775.00 | 3,775.00 | -0.66% | 67,408 |
| Sep 14, 2026 | 4,040.00 | 4,040.00 | 3,780.00 | 3,800.00 | 3,800.00 | -4.28% | 75,615 |
| Sep 11, 2026 | 4,125.00 | 4,125.00 | 3,905.00 | 3,970.00 | 3,970.00 | -2.34% | 89,168 |
| Sep 10, 2026 | 4,030.00 | 4,165.00 | 4,005.00 | 4,065.00 | 4,065.00 | 2.39% | 128,803 |
| Sep 9, 2026 | 3,905.00 | 4,030.00 | 3,845.00 | 3,970.00 | 3,970.00 | 1.66% | 80,617 |
| Sep 8, 2026 | 3,900.00 | 3,905.00 | 3,735.00 | 3,905.00 | 3,905.00 | 0.13% | 85,847 |
| Sep 7, 2026 | 4,015.00 | 4,020.00 | 3,850.00 | 3,900.00 | 3,900.00 | -2.50% | 88,841 |
| Sep 4, 2026 | 3,810.00 | 4,100.00 | 3,780.00 | 4,000.00 | 4,000.00 | 4.71% | 162,544 |
| Sep 3, 2026 | 3,695.00 | 3,865.00 | 3,640.00 | 3,820.00 | 3,820.00 | 2.55% | 125,033 |
| Sep 2, 2026 | 3,675.00 | 3,770.00 | 3,670.00 | 3,725.00 | 3,725.00 | 0.13% | 52,423 |
| Sep 1, 2026 | 3,745.00 | 3,745.00 | 3,585.00 | 3,720.00 | 3,720.00 | -0.80% | 69,370 |
| Aug 31, 2026 | 3,740.00 | 3,770.00 | 3,660.00 | 3,750.00 | 3,750.00 | 0.27% | 66,541 |
| Aug 28, 2026 | 3,740.00 | 3,770.00 | 3,650.00 | 3,740.00 | 3,740.00 | 1.49% | 46,315 |
| Aug 27, 2026 | 3,715.00 | 3,835.00 | 3,645.00 | 3,685.00 | 3,685.00 | -1.73% | 89,509 |
| Aug 26, 2026 | 3,690.00 | 3,750.00 | 3,640.00 | 3,750.00 | 3,750.00 | 1.63% | 41,272 |
| Aug 25, 2026 | 3,620.00 | 3,715.00 | 3,530.00 | 3,690.00 | 3,690.00 | 1.93% | 62,107 |
| Aug 24, 2026 | 3,620.00 | 3,650.00 | 3,540.00 | 3,620.00 | 3,620.00 | - | 58,262 |
| Aug 21, 2026 | 3,670.00 | 3,735.00 | 3,555.00 | 3,620.00 | 3,620.00 | -1.36% | 92,831 |
| Aug 20, 2026 | 3,685.00 | 3,800.00 | 3,605.00 | 3,670.00 | 3,670.00 | -1.21% | 116,436 |
| Aug 19, 2026 | 3,610.00 | 3,845.00 | 3,400.00 | 3,715.00 | 3,715.00 | 3.77% | 277,705 |
| Aug 18, 2026 | 3,365.00 | 3,600.00 | 3,345.00 | 3,580.00 | 3,580.00 | 7.67% | 229,837 |
| Aug 14, 2026 | 3,410.00 | 3,410.00 | 3,245.00 | 3,325.00 | 3,325.00 | 2.62% | 90,580 |
| Aug 13, 2026 | 3,300.00 | 3,335.00 | 3,210.00 | 3,240.00 | 3,240.00 | -4.14% | 96,385 |
| Aug 12, 2026 | 3,395.00 | 3,400.00 | 3,310.00 | 3,380.00 | 3,380.00 | -0.44% | 105,731 |
| Aug 11, 2026 | 3,265.00 | 3,425.00 | 3,265.00 | 3,395.00 | 3,395.00 | 3.35% | 115,955 |
| Aug 10, 2026 | 3,105.00 | 3,415.00 | 3,060.00 | 3,285.00 | 3,285.00 | 5.80% | 478,065 |
| Aug 7, 2026 | 3,035.00 | 3,200.00 | 3,000.00 | 3,105.00 | 3,105.00 | 1.97% | 434,314 |
| Aug 6, 2026 | 2,800.00 | 3,620.00 | 2,690.00 | 3,045.00 | 3,045.00 | 8.94% | 1,332,468 |
| Aug 5, 2026 | 2,675.00 | 2,845.00 | 2,675.00 | 2,795.00 | 2,795.00 | 3.71% | 55,164 |
| Aug 4, 2026 | 2,540.00 | 2,740.00 | 2,540.00 | 2,695.00 | 2,695.00 | 4.46% | 43,586 |
| Aug 3, 2026 | 2,695.00 | 2,700.00 | 2,530.00 | 2,580.00 | 2,580.00 | -4.27% | 108,374 |
| Jul 31, 2026 | 2,735.00 | 2,790.00 | 2,565.00 | 2,695.00 | 2,695.00 | -0.55% | 163,081 |
| Jul 30, 2026 | 2,850.00 | 2,850.00 | 2,675.00 | 2,710.00 | 2,710.00 | -1.45% | 76,413 |
| Jul 29, 2026 | 2,850.00 | 2,945.00 | 2,705.00 | 2,750.00 | 2,750.00 | -3.51% | 82,942 |
| Jul 28, 2026 | 2,930.00 | 3,055.00 | 2,795.00 | 2,850.00 | 2,850.00 | -7.92% | 166,768 |
| Jul 27, 2026 | 3,110.00 | 3,110.00 | 2,875.00 | 3,095.00 | 3,095.00 | -1.43% | 77,442 |