Skip to main content
logo
JC Chemical Co., Ltd. (KOSDAQ:137950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,325.00
+85.00 (2.62%)
At close: Aug 14, 2026

JC Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,410.003,410.003,245.003,325.003,325.002.62%90,580
Aug 13, 20263,300.003,335.003,210.003,240.003,240.00-4.14%96,385
Aug 12, 20263,395.003,400.003,310.003,380.003,380.00-0.44%105,731
Aug 11, 20263,265.003,425.003,265.003,395.003,395.003.35%115,955
Aug 10, 20263,105.003,415.003,060.003,285.003,285.005.80%478,065
Aug 7, 20263,035.003,200.003,000.003,105.003,105.001.97%434,314
Aug 6, 20262,800.003,620.002,690.003,045.003,045.008.94%1,332,468
Aug 5, 20262,675.002,845.002,675.002,795.002,795.003.71%55,164
Aug 4, 20262,540.002,740.002,540.002,695.002,695.004.46%43,586
Aug 3, 20262,695.002,700.002,530.002,580.002,580.00-4.27%108,374
Jul 31, 20262,735.002,790.002,565.002,695.002,695.00-0.55%163,081
Jul 30, 20262,850.002,850.002,675.002,710.002,710.00-1.45%76,413
Jul 29, 20262,850.002,945.002,705.002,750.002,750.00-3.51%82,942
Jul 28, 20262,930.003,055.002,795.002,850.002,850.00-7.92%166,768
Jul 27, 20263,110.003,110.002,875.003,095.003,095.00-1.43%77,442
Jul 24, 20263,240.003,345.003,140.003,140.003,140.00-2.94%91,005
Jul 23, 20263,035.003,330.003,015.003,235.003,235.006.77%235,003
Jul 22, 20262,920.003,070.002,905.003,030.003,030.003.77%150,788
Jul 21, 20262,920.003,005.002,800.002,920.002,920.000.69%57,027
Jul 20, 20262,920.002,985.002,845.002,900.002,900.00-0.68%93,736
Jul 16, 20262,915.002,955.002,855.002,920.002,920.000.52%41,120
Jul 15, 20262,860.002,930.002,835.002,905.002,905.002.47%93,703
Jul 14, 20262,800.002,975.002,775.002,835.002,835.002.16%147,574
Jul 13, 20262,805.002,875.002,745.002,775.002,775.00-0.72%64,389
Jul 10, 20262,665.002,800.002,665.002,795.002,795.004.10%68,416
Jul 9, 20262,620.002,735.002,620.002,685.002,685.002.68%87,126
Jul 8, 20262,745.002,745.002,610.002,615.002,615.00-1.13%128,664
Jul 7, 20262,590.002,695.002,585.002,645.002,645.000.57%87,462
Jul 6, 20262,670.002,720.002,580.002,630.002,630.00-2.23%33,353
Jul 3, 20262,740.002,775.002,565.002,690.002,690.001.51%68,579
Jul 2, 20262,700.002,700.002,570.002,650.002,650.00-0.19%65,062
Jul 1, 20262,610.002,685.002,565.002,655.002,655.002.31%33,655
Jun 30, 20262,640.002,690.002,570.002,595.002,595.00-2.44%46,174
Jun 29, 20262,400.002,665.002,400.002,660.002,660.006.19%109,843
Jun 26, 20262,675.002,675.002,420.002,505.002,505.00-6.36%154,276
Jun 25, 20262,765.002,850.002,570.002,675.002,675.00-3.25%197,294
Jun 24, 20262,695.002,780.002,645.002,765.002,765.002.41%83,125
Jun 23, 20262,795.002,840.002,675.002,700.002,700.00-4.09%184,575
Jun 22, 20262,785.002,880.002,750.002,815.002,815.000.18%153,427
Jun 19, 20262,860.002,870.002,750.002,810.002,810.00-1.40%138,484
Jun 18, 20263,030.003,095.002,850.002,850.002,850.00-5.47%157,600
Jun 17, 20263,045.003,055.002,995.003,015.003,015.00-83,133
Jun 16, 20263,110.003,110.002,985.003,015.003,015.00-0.33%84,619
Jun 15, 20263,015.003,115.002,975.003,025.003,025.001.68%90,592
Jun 12, 20263,070.003,075.002,975.002,975.002,975.00-3.09%108,068
Jun 11, 20263,110.003,230.002,925.003,070.003,070.004.42%169,141
Jun 10, 20263,070.003,070.002,910.002,940.002,940.000.34%102,850
Jun 9, 20262,940.003,155.002,895.002,930.002,930.00-0.85%93,675
Jun 8, 20263,035.003,100.002,890.002,955.002,955.00-5.29%134,148
Jun 5, 20263,180.003,195.003,035.003,120.003,120.00-1.89%136,105