JC Chemical Co., Ltd. (KOSDAQ:137950)
South Korea · Delayed Price · Currency is KRW 4,250.00
-270.00 (-5.97%)
At close: May 7, 2026
JC Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4,550.00 | 4,610.00 | 4,365.00 | 4,520.00 | 4,520.00 | -0.66% | 409,187 |
| May 4, 2026 | 4,750.00 | 4,800.00 | 4,550.00 | 4,550.00 | 4,550.00 | -4.31% | 556,639 |
| Apr 30, 2026 | 4,740.00 | 5,090.00 | 4,720.00 | 4,755.00 | 4,755.00 | 1.93% | 1,399,686 |
| Apr 29, 2026 | 4,610.00 | 4,745.00 | 4,610.00 | 4,665.00 | 4,665.00 | 2.08% | 471,496 |
| Apr 28, 2026 | 4,760.00 | 4,760.00 | 4,555.00 | 4,570.00 | 4,570.00 | -3.99% | 423,145 |
| Apr 27, 2026 | 4,670.00 | 4,790.00 | 4,600.00 | 4,760.00 | 4,760.00 | 2.04% | 635,441 |
| Apr 24, 2026 | 4,730.00 | 4,760.00 | 4,590.00 | 4,665.00 | 4,665.00 | -1.37% | 703,353 |
| Apr 23, 2026 | 4,820.00 | 4,985.00 | 4,560.00 | 4,730.00 | 4,730.00 | -2.87% | 1,761,568 |
| Apr 22, 2026 | 4,505.00 | 5,220.00 | 4,420.00 | 4,870.00 | 4,870.00 | 11.31% | 9,612,134 |
| Apr 21, 2026 | 4,415.00 | 4,435.00 | 4,350.00 | 4,375.00 | 4,375.00 | -0.91% | 396,889 |
| Apr 20, 2026 | 4,395.00 | 4,465.00 | 4,285.00 | 4,415.00 | 4,415.00 | 2.56% | 497,700 |
| Apr 17, 2026 | 4,350.00 | 4,430.00 | 4,210.00 | 4,305.00 | 4,305.00 | -0.35% | 527,000 |
| Apr 16, 2026 | 4,275.00 | 4,415.00 | 4,235.00 | 4,320.00 | 4,320.00 | 0.70% | 484,867 |
| Apr 15, 2026 | 4,400.00 | 4,410.00 | 4,115.00 | 4,290.00 | 4,290.00 | -4.56% | 1,101,542 |
| Apr 14, 2026 | 4,530.00 | 4,615.00 | 4,360.00 | 4,495.00 | 4,495.00 | -4.06% | 921,688 |
| Apr 13, 2026 | 4,655.00 | 5,050.00 | 4,560.00 | 4,685.00 | 4,685.00 | 5.76% | 3,603,380 |
| Apr 10, 2026 | 4,540.00 | 4,657.00 | 4,315.00 | 4,430.00 | 4,430.00 | -3.80% | 1,170,335 |
| Apr 9, 2026 | 4,675.00 | 4,890.00 | 4,545.00 | 4,605.00 | 4,605.00 | 2.11% | 1,707,767 |
| Apr 8, 2026 | 4,595.00 | 4,775.00 | 4,420.00 | 4,510.00 | 4,510.00 | -11.39% | 2,144,451 |
| Apr 7, 2026 | 5,370.00 | 5,800.00 | 5,000.00 | 5,090.00 | 5,090.00 | -8.78% | 3,358,509 |
| Apr 6, 2026 | 5,700.00 | 5,990.00 | 5,330.00 | 5,580.00 | 5,580.00 | -0.36% | 5,072,235 |
| Apr 3, 2026 | 5,570.00 | 6,480.00 | 5,420.00 | 5,600.00 | 5,600.00 | -2.10% | 10,750,213 |
| Apr 2, 2026 | 4,635.00 | 5,960.00 | 4,565.00 | 5,720.00 | 5,720.00 | 21.57% | 10,596,245 |
| Apr 1, 2026 | 4,915.00 | 4,915.00 | 4,525.00 | 4,705.00 | 4,705.00 | -4.66% | 1,351,147 |
| Mar 31, 2026 | 5,320.00 | 5,940.00 | 4,810.00 | 4,935.00 | 4,935.00 | -7.76% | 4,455,732 |
| Mar 30, 2026 | 4,920.00 | 5,980.00 | 4,635.00 | 5,350.00 | 5,350.00 | 14.19% | 13,811,700 |
| Mar 27, 2026 | 4,910.00 | 5,390.00 | 4,595.00 | 4,685.00 | 4,685.00 | -2.09% | 6,515,583 |
| Mar 26, 2026 | 4,135.00 | 5,150.00 | 4,050.00 | 4,785.00 | 4,785.00 | 14.89% | 9,894,411 |
| Mar 25, 2026 | 4,290.00 | 4,295.00 | 4,065.00 | 4,165.00 | 4,165.00 | -2.91% | 634,713 |
| Mar 24, 2026 | 3,985.00 | 4,300.00 | 3,820.00 | 4,290.00 | 4,290.00 | 6.19% | 1,368,208 |
| Mar 23, 2026 | 3,980.00 | 4,330.00 | 3,935.00 | 4,040.00 | 4,040.00 | 2.02% | 1,456,389 |
| Mar 20, 2026 | 4,000.00 | 4,190.00 | 3,910.00 | 3,960.00 | 3,960.00 | -1.25% | 842,405 |
| Mar 19, 2026 | 3,920.00 | 4,270.00 | 3,850.00 | 4,010.00 | 4,010.00 | 7.51% | 1,902,260 |
| Mar 18, 2026 | 3,780.00 | 3,780.00 | 3,630.00 | 3,730.00 | 3,730.00 | -2.23% | 520,098 |
| Mar 17, 2026 | 3,890.00 | 3,890.00 | 3,700.00 | 3,815.00 | 3,815.00 | -4.03% | 742,233 |
| Mar 16, 2026 | 4,100.00 | 4,290.00 | 3,955.00 | 3,975.00 | 3,975.00 | -2.21% | 988,705 |
| Mar 13, 2026 | 4,390.00 | 4,515.00 | 4,000.00 | 4,065.00 | 4,065.00 | -2.98% | 1,897,046 |
| Mar 12, 2026 | 4,320.00 | 4,750.00 | 4,135.00 | 4,190.00 | 4,190.00 | 4.23% | 9,345,112 |
| Mar 11, 2026 | 4,095.00 | 4,300.00 | 3,950.00 | 4,020.00 | 4,020.00 | -3.71% | 2,100,676 |
| Mar 10, 2026 | 4,180.00 | 4,565.00 | 4,000.00 | 4,175.00 | 4,175.00 | -8.74% | 6,531,644 |
| Mar 9, 2026 | 3,800.00 | 4,575.00 | 3,685.00 | 4,575.00 | 4,575.00 | 29.97% | 7,592,623 |
| Mar 6, 2026 | 3,400.00 | 3,680.00 | 3,400.00 | 3,520.00 | 3,520.00 | 2.33% | 493,523 |
| Mar 5, 2026 | 3,230.00 | 3,440.00 | 3,200.00 | 3,440.00 | 3,440.00 | 8.01% | 152,202 |
| Mar 4, 2026 | 3,460.00 | 3,545.00 | 3,180.00 | 3,185.00 | 3,185.00 | -7.01% | 237,810 |
| Mar 3, 2026 | 3,420.00 | 3,565.00 | 3,345.00 | 3,425.00 | 3,425.00 | 3.79% | 416,007 |
| Feb 27, 2026 | 3,355.00 | 3,400.00 | 3,260.00 | 3,300.00 | 3,300.00 | -1.64% | 57,893 |
| Feb 26, 2026 | 3,425.00 | 3,430.00 | 3,340.00 | 3,355.00 | 3,355.00 | -2.89% | 81,848 |
| Feb 25, 2026 | 3,435.00 | 3,455.00 | 3,400.00 | 3,455.00 | 3,455.00 | 0.44% | 56,950 |
| Feb 24, 2026 | 3,440.00 | 3,445.00 | 3,395.00 | 3,440.00 | 3,440.00 | 0.15% | 40,624 |
| Feb 23, 2026 | 3,430.00 | 3,465.00 | 3,395.00 | 3,435.00 | 3,435.00 | 0.15% | 90,960 |