Skip to main content
logo
JC Chemical Co., Ltd. (KOSDAQ:137950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
+20.00 (0.68%)
At close: Nov 2, 2026

JC Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,950.002,985.002,895.002,970.002,970.000.68%77,705
Oct 30, 20262,960.003,095.002,890.002,950.002,950.00-0.34%71,792
Oct 29, 20263,170.003,170.002,930.002,960.002,960.00-4.82%105,822
Oct 28, 20263,180.003,470.003,070.003,110.003,110.00-3.12%212,909
Oct 27, 20263,230.003,295.003,195.003,210.003,210.00-1.38%41,342
Oct 26, 20263,460.003,460.003,200.003,255.003,255.00-4.26%75,338
Oct 23, 20263,395.003,400.003,290.003,400.003,400.000.15%26,527
Oct 22, 20263,500.003,500.003,385.003,395.003,395.00-2.44%36,594
Oct 21, 20263,350.003,480.003,340.003,480.003,480.003.88%40,683
Oct 20, 20263,440.003,450.003,165.003,350.003,350.00-2.62%32,041
Oct 19, 20263,400.003,450.003,335.003,440.003,440.000.88%27,903
Oct 16, 20263,360.003,455.003,350.003,410.003,410.003.02%47,808
Oct 15, 20263,480.003,480.003,255.003,310.003,310.00-3.78%37,957
Oct 14, 20263,440.003,490.003,375.003,440.003,440.00-24,713
Oct 13, 20263,280.003,500.003,280.003,440.003,440.000.15%29,728
Oct 12, 20263,535.003,545.003,390.003,435.003,435.00-3.78%57,562
Oct 8, 20263,570.003,770.003,480.003,570.003,570.000.56%54,186
Oct 7, 20263,580.003,590.003,525.003,550.003,550.000.42%16,264
Oct 6, 20263,580.003,615.003,510.003,535.003,535.00-1.12%47,523
Oct 2, 20263,490.003,610.003,490.003,575.003,575.001.71%28,979
Oct 1, 20263,750.003,750.003,450.003,515.003,515.00-0.85%54,167
Sep 30, 20263,645.003,660.003,545.003,545.003,545.00-2.74%40,280
Sep 29, 20263,765.003,765.003,570.003,645.003,645.00-2.54%32,615
Sep 28, 20263,570.003,770.003,560.003,740.003,740.003.89%43,837
Sep 23, 20263,580.003,735.003,510.003,600.003,600.000.56%52,154
Sep 22, 20263,540.003,610.003,495.003,580.003,580.00-0.69%90,826
Sep 21, 20263,690.003,725.003,545.003,605.003,605.00-2.70%78,873
Sep 18, 20263,800.003,800.003,655.003,705.003,705.00-2.37%70,304
Sep 17, 20263,840.003,840.003,725.003,795.003,795.00-0.13%28,322
Sep 16, 20263,785.003,835.003,725.003,800.003,800.000.66%58,335
Sep 15, 20263,800.003,870.003,750.003,775.003,775.00-0.66%67,408
Sep 14, 20264,040.004,040.003,780.003,800.003,800.00-4.28%75,615
Sep 11, 20264,125.004,125.003,905.003,970.003,970.00-2.34%89,168
Sep 10, 20264,030.004,165.004,005.004,065.004,065.002.39%128,803
Sep 9, 20263,905.004,030.003,845.003,970.003,970.001.66%80,617
Sep 8, 20263,900.003,905.003,735.003,905.003,905.000.13%85,847
Sep 7, 20264,015.004,020.003,850.003,900.003,900.00-2.50%88,841
Sep 4, 20263,810.004,100.003,780.004,000.004,000.004.71%162,544
Sep 3, 20263,695.003,865.003,640.003,820.003,820.002.55%125,033
Sep 2, 20263,675.003,770.003,670.003,725.003,725.000.13%52,423
Sep 1, 20263,745.003,745.003,585.003,720.003,720.00-0.80%69,370
Aug 31, 20263,740.003,770.003,660.003,750.003,750.000.27%66,541
Aug 28, 20263,740.003,770.003,650.003,740.003,740.001.49%46,315
Aug 27, 20263,715.003,835.003,645.003,685.003,685.00-1.73%89,509
Aug 26, 20263,690.003,750.003,640.003,750.003,750.001.63%41,272
Aug 25, 20263,620.003,715.003,530.003,690.003,690.001.93%62,107
Aug 24, 20263,620.003,650.003,540.003,620.003,620.00-58,262
Aug 21, 20263,670.003,735.003,555.003,620.003,620.00-1.36%92,831
Aug 20, 20263,685.003,800.003,605.003,670.003,670.00-1.21%116,436
Aug 19, 20263,610.003,845.003,400.003,715.003,715.003.77%277,705