JC Chemical Co., Ltd. (KOSDAQ:137950)
South Korea · Delayed Price · Currency is KRW 2,940.00
+10.00 (0.34%)
At close: Jun 10, 2026
JC Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 2,940.00 | 3,155.00 | 2,895.00 | 2,930.00 | 2,930.00 | -0.85% | 93,675 |
| Jun 8, 2026 | 3,035.00 | 3,100.00 | 2,890.00 | 2,955.00 | 2,955.00 | -5.29% | 134,148 |
| Jun 5, 2026 | 3,180.00 | 3,195.00 | 3,035.00 | 3,120.00 | 3,120.00 | -1.89% | 136,105 |
| Jun 4, 2026 | 3,080.00 | 3,250.00 | 3,080.00 | 3,180.00 | 3,180.00 | 3.25% | 124,206 |
| Jun 2, 2026 | 3,200.00 | 3,245.00 | 3,075.00 | 3,080.00 | 3,080.00 | -4.94% | 198,490 |
| Jun 1, 2026 | 3,360.00 | 3,380.00 | 3,200.00 | 3,240.00 | 3,240.00 | -4.14% | 236,747 |
| May 29, 2026 | 3,560.00 | 3,560.00 | 3,275.00 | 3,380.00 | 3,380.00 | -5.32% | 320,002 |
| May 28, 2026 | 3,565.00 | 3,790.00 | 3,495.00 | 3,570.00 | 3,570.00 | 0.14% | 451,582 |
| May 27, 2026 | 3,630.00 | 3,665.00 | 3,510.00 | 3,565.00 | 3,565.00 | -2.60% | 196,321 |
| May 26, 2026 | 3,790.00 | 3,845.00 | 3,600.00 | 3,660.00 | 3,660.00 | -3.30% | 201,155 |
| May 22, 2026 | 3,640.00 | 3,800.00 | 3,640.00 | 3,785.00 | 3,785.00 | 4.27% | 191,686 |
| May 21, 2026 | 3,845.00 | 3,950.00 | 3,600.00 | 3,630.00 | 3,630.00 | -5.47% | 399,044 |
| May 20, 2026 | 4,000.00 | 4,150.00 | 3,680.00 | 3,840.00 | 3,840.00 | -4.00% | 261,604 |
| May 19, 2026 | 4,010.00 | 4,095.00 | 3,950.00 | 4,000.00 | 4,000.00 | -0.25% | 88,774 |
| May 18, 2026 | 4,055.00 | 4,110.00 | 3,955.00 | 4,010.00 | 4,010.00 | -1.11% | 136,894 |
| May 15, 2026 | 4,215.00 | 4,215.00 | 3,990.00 | 4,055.00 | 4,055.00 | -3.80% | 242,788 |
| May 14, 2026 | 4,135.00 | 4,320.00 | 4,125.00 | 4,215.00 | 4,215.00 | 1.93% | 175,280 |
| May 13, 2026 | 4,080.00 | 4,280.00 | 4,080.00 | 4,135.00 | 4,135.00 | 2.10% | 241,135 |
| May 12, 2026 | 4,150.00 | 4,350.00 | 4,015.00 | 4,050.00 | 4,050.00 | -2.41% | 572,505 |
| May 11, 2026 | 4,270.00 | 4,330.00 | 4,150.00 | 4,150.00 | 4,150.00 | -2.24% | 240,223 |
| May 8, 2026 | 4,270.00 | 4,350.00 | 4,230.00 | 4,245.00 | 4,245.00 | -0.12% | 142,005 |
| May 7, 2026 | 4,440.00 | 4,455.00 | 4,205.00 | 4,250.00 | 4,250.00 | -5.97% | 428,727 |
| May 6, 2026 | 4,550.00 | 4,610.00 | 4,365.00 | 4,520.00 | 4,520.00 | -0.66% | 413,799 |
| 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% | 1,405,432 |
| Apr 29, 2026 | 4,610.00 | 4,745.00 | 4,610.00 | 4,665.00 | 4,665.00 | 2.08% | 475,505 |
| Apr 28, 2026 | 4,760.00 | 4,760.00 | 4,555.00 | 4,570.00 | 4,570.00 | -3.99% | 427,845 |
| 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% | 708,669 |
| Apr 23, 2026 | 4,820.00 | 4,985.00 | 4,560.00 | 4,730.00 | 4,730.00 | -2.87% | 1,773,980 |
| Apr 22, 2026 | 4,505.00 | 5,220.00 | 4,420.00 | 4,870.00 | 4,870.00 | 11.31% | 9,673,778 |
| 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% | 505,349 |
| Apr 17, 2026 | 4,350.00 | 4,430.00 | 4,210.00 | 4,305.00 | 4,305.00 | -0.35% | 530,245 |
| Apr 16, 2026 | 4,275.00 | 4,415.00 | 4,235.00 | 4,320.00 | 4,320.00 | 0.70% | 490,273 |
| Apr 15, 2026 | 4,400.00 | 4,410.00 | 4,115.00 | 4,290.00 | 4,290.00 | -4.56% | 1,110,772 |
| Apr 14, 2026 | 4,530.00 | 4,615.00 | 4,360.00 | 4,495.00 | 4,495.00 | -4.06% | 931,665 |
| Apr 13, 2026 | 4,655.00 | 5,050.00 | 4,560.00 | 4,685.00 | 4,685.00 | 5.76% | 3,621,555 |
| Apr 10, 2026 | 4,540.00 | 4,657.00 | 4,315.00 | 4,430.00 | 4,430.00 | -3.80% | 1,174,953 |
| Apr 9, 2026 | 4,675.00 | 4,890.00 | 4,545.00 | 4,605.00 | 4,605.00 | 2.11% | 1,729,619 |
| Apr 8, 2026 | 4,595.00 | 4,775.00 | 4,420.00 | 4,510.00 | 4,510.00 | -11.39% | 2,159,953 |
| Apr 7, 2026 | 5,370.00 | 5,800.00 | 5,000.00 | 5,090.00 | 5,090.00 | -8.78% | 3,386,657 |
| 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% | 10,792,360 |
| Apr 2, 2026 | 4,635.00 | 5,960.00 | 4,565.00 | 5,720.00 | 5,720.00 | 21.57% | 10,703,460 |
| Apr 1, 2026 | 4,915.00 | 4,915.00 | 4,525.00 | 4,705.00 | 4,705.00 | -4.66% | 1,377,261 |
| Mar 31, 2026 | 5,320.00 | 5,940.00 | 4,810.00 | 4,935.00 | 4,935.00 | -7.76% | 4,479,965 |
| 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% | 6,528,462 |
| Mar 26, 2026 | 4,135.00 | 5,150.00 | 4,050.00 | 4,785.00 | 4,785.00 | 14.89% | 9,929,194 |