Skip to main content
logo
JC Chemical Co., Ltd. (KOSDAQ:137950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,595.00
-65.00 (-2.44%)
At close: Jun 30, 2026

JC Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 20263,080.003,250.003,080.003,180.003,180.003.25%124,206
Jun 2, 20263,200.003,245.003,075.003,080.003,080.00-4.94%198,490
Jun 1, 20263,360.003,380.003,200.003,240.003,240.00-4.14%236,747
May 29, 20263,560.003,560.003,275.003,380.003,380.00-5.32%320,002
May 28, 20263,565.003,790.003,495.003,570.003,570.000.14%451,582
May 27, 20263,630.003,665.003,510.003,565.003,565.00-2.60%196,321
May 26, 20263,790.003,845.003,600.003,660.003,660.00-3.30%201,155
May 22, 20263,640.003,800.003,640.003,785.003,785.004.27%191,686
May 21, 20263,845.003,950.003,600.003,630.003,630.00-5.47%399,044
May 20, 20264,000.004,150.003,680.003,840.003,840.00-4.00%261,604
May 19, 20264,010.004,095.003,950.004,000.004,000.00-0.25%88,774
May 18, 20264,055.004,110.003,955.004,010.004,010.00-1.11%136,894
May 15, 20264,215.004,215.003,990.004,055.004,055.00-3.80%242,788
May 14, 20264,135.004,320.004,125.004,215.004,215.001.93%175,280
May 13, 20264,080.004,280.004,080.004,135.004,135.002.10%241,135
May 12, 20264,150.004,350.004,015.004,050.004,050.00-2.41%572,505
May 11, 20264,270.004,330.004,150.004,150.004,150.00-2.24%240,223
May 8, 20264,270.004,350.004,230.004,245.004,245.00-0.12%142,005
May 7, 20264,440.004,455.004,205.004,250.004,250.00-5.97%428,727
May 6, 20264,550.004,610.004,365.004,520.004,520.00-0.66%413,799
May 4, 20264,750.004,800.004,550.004,550.004,550.00-4.31%556,639
Apr 30, 20264,740.005,090.004,720.004,755.004,755.001.93%1,405,432
Apr 29, 20264,610.004,745.004,610.004,665.004,665.002.08%475,505
Apr 28, 20264,760.004,760.004,555.004,570.004,570.00-3.99%427,845
Apr 27, 20264,670.004,790.004,600.004,760.004,760.002.04%635,441
Apr 24, 20264,730.004,760.004,590.004,665.004,665.00-1.37%708,669
Apr 23, 20264,820.004,985.004,560.004,730.004,730.00-2.87%1,773,980
Apr 22, 20264,505.005,220.004,420.004,870.004,870.0011.31%9,673,778
Apr 21, 20264,415.004,435.004,350.004,375.004,375.00-0.91%396,889
Apr 20, 20264,395.004,465.004,285.004,415.004,415.002.56%505,349
Apr 17, 20264,350.004,430.004,210.004,305.004,305.00-0.35%530,245
Apr 16, 20264,275.004,415.004,235.004,320.004,320.000.70%490,273