JC Chemical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6,230.00 | 6,280.00 | 6,170.00 | 6,190.00 | 5,684.22 | 55,552 |
| 2024-05-02 | 6,250.00 | 6,280.00 | 6,160.00 | 6,220.00 | 5,711.77 | 96,779 |
| 2024-04-30 | 6,250.00 | 6,340.00 | 6,210.00 | 6,250.00 | 5,739.32 | 46,036 |
| 2024-04-29 | 6,240.00 | 6,340.00 | 6,160.00 | 6,280.00 | 5,766.87 | 60,779 |
| 2024-04-26 | 6,400.00 | 6,440.00 | 6,200.00 | 6,210.00 | 5,702.59 | 217,464 |
| 2024-04-25 | 6,480.00 | 6,500.00 | 6,370.00 | 6,400.00 | 5,877.06 | 117,465 |
| 2024-04-24 | 6,500.00 | 6,570.00 | 6,450.00 | 6,510.00 | 5,978.07 | 80,013 |
| 2024-04-23 | 6,530.00 | 6,620.00 | 6,480.00 | 6,530.00 | 5,996.44 | 76,917 |
| 2024-04-22 | 6,610.00 | 6,630.00 | 6,520.00 | 6,560.00 | 6,023.99 | 60,981 |
| 2024-04-19 | 6,660.00 | 6,760.00 | 6,530.00 | 6,630.00 | 6,088.27 | 173,824 |
| 2024-04-18 | 6,460.00 | 6,750.00 | 6,450.00 | 6,750.00 | 6,198.46 | 129,255 |
| 2024-04-17 | 6,630.00 | 6,670.00 | 6,450.00 | 6,520.00 | 5,987.26 | 125,882 |
| 2024-04-16 | 6,680.00 | 6,760.00 | 6,610.00 | 6,670.00 | 6,125.00 | 86,405 |
| 2024-04-15 | 6,650.00 | 6,870.00 | 6,620.00 | 6,740.00 | 6,189.28 | 294,376 |
| 2024-04-12 | 6,560.00 | 6,630.00 | 6,530.00 | 6,560.00 | 6,023.99 | 43,877 |
| 2024-04-11 | 6,570.00 | 6,630.00 | 6,460.00 | 6,590.00 | 6,051.54 | 51,051 |
| 2024-04-09 | 6,580.00 | 6,700.00 | 6,510.00 | 6,570.00 | 6,033.17 | 61,017 |
| 2024-04-08 | 6,730.00 | 6,750.00 | 6,520.00 | 6,610.00 | 6,069.90 | 64,022 |
| 2024-04-05 | 6,530.00 | 6,850.00 | 6,530.00 | 6,730.00 | 6,180.10 | 195,114 |
| 2024-04-04 | 6,510.00 | 6,650.00 | 6,510.00 | 6,530.00 | 5,996.44 | 44,370 |
| 2024-04-03 | 6,620.00 | 6,660.00 | 6,520.00 | 6,540.00 | 6,005.62 | 71,661 |
| 2024-04-02 | 6,670.00 | 6,670.00 | 6,570.00 | 6,620.00 | 6,079.09 | 35,264 |
| 2024-04-01 | 6,670.00 | 6,680.00 | 6,590.00 | 6,640.00 | 6,097.45 | 76,911 |
| 2024-03-29 | 6,630.00 | 6,690.00 | 6,610.00 | 6,640.00 | 6,097.45 | 35,365 |
| 2024-03-28 | 6,740.00 | 6,750.00 | 6,640.00 | 6,660.00 | 6,115.82 | 35,129 |
| 2024-03-27 | 6,650.00 | 6,900.00 | 6,610.00 | 6,700.00 | 6,152.55 | 69,247 |
| 2024-03-26 | 6,650.00 | 6,740.00 | 6,650.00 | 6,700.00 | 6,152.55 | 48,446 |
| 2024-03-25 | 6,620.00 | 6,680.00 | 6,600.00 | 6,650.00 | 6,106.63 | 61,547 |
| 2024-03-22 | 6,650.00 | 6,670.00 | 6,590.00 | 6,630.00 | 6,088.27 | 45,942 |
| 2024-03-21 | 6,700.00 | 6,750.00 | 6,620.00 | 6,650.00 | 6,106.63 | 71,358 |
| 2024-03-20 | 6,640.00 | 6,670.00 | 6,590.00 | 6,650.00 | 6,106.63 | 30,573 |
| 2024-03-19 | 6,670.00 | 6,720.00 | 6,600.00 | 6,640.00 | 6,097.45 | 57,771 |
| 2024-03-18 | 6,690.00 | 6,730.00 | 6,660.00 | 6,670.00 | 6,125.00 | 52,566 |
| 2024-03-15 | 6,670.00 | 6,750.00 | 6,670.00 | 6,730.00 | 6,180.10 | 36,546 |
| 2024-03-14 | 6,710.00 | 6,760.00 | 6,660.00 | 6,710.00 | 6,161.73 | 75,969 |
| 2024-03-13 | 6,780.00 | 6,780.00 | 6,680.00 | 6,710.00 | 6,161.73 | 29,298 |
| 2024-03-12 | 6,660.00 | 6,780.00 | 6,660.00 | 6,730.00 | 6,180.10 | 40,173 |
| 2024-03-11 | 6,690.00 | 6,750.00 | 6,640.00 | 6,680.00 | 6,134.18 | 78,590 |
| 2024-03-08 | 6,780.00 | 6,800.00 | 6,690.00 | 6,730.00 | 6,180.10 | 32,861 |
| 2024-03-07 | 6,760.00 | 6,780.00 | 6,670.00 | 6,740.00 | 6,189.28 | 31,924 |
| 2024-03-06 | 6,740.00 | 6,850.00 | 6,700.00 | 6,760.00 | 6,207.65 | 56,332 |
| 2024-03-05 | 6,820.00 | 6,900.00 | 6,750.00 | 6,770.00 | 6,216.83 | 46,881 |
| 2024-03-04 | 6,880.00 | 6,930.00 | 6,790.00 | 6,830.00 | 6,271.93 | 42,765 |
| 2024-02-29 | 6,760.00 | 6,930.00 | 6,700.00 | 6,880.00 | 6,317.84 | 74,546 |
| 2024-02-28 | 6,720.00 | 6,790.00 | 6,720.00 | 6,760.00 | 6,207.65 | 42,796 |
| 2024-02-27 | 6,780.00 | 6,860.00 | 6,680.00 | 6,730.00 | 6,180.10 | 72,156 |
| 2024-02-26 | 6,820.00 | 6,840.00 | 6,770.00 | 6,770.00 | 6,216.83 | 53,505 |
| 2024-02-23 | 6,950.00 | 7,000.00 | 6,800.00 | 6,820.00 | 6,262.74 | 80,432 |
| 2024-02-22 | 6,960.00 | 7,040.00 | 6,910.00 | 6,950.00 | 6,382.12 | 54,249 |
| 2024-02-21 | 6,930.00 | 6,980.00 | 6,900.00 | 6,950.00 | 6,382.12 | 44,167 |
| 2024-02-20 | 6,960.00 | 7,040.00 | 6,910.00 | 6,930.00 | 6,363.76 | 50,792 |
| 2024-02-19 | 7,080.00 | 7,080.00 | 6,990.00 | 6,990.00 | 6,418.85 | 64,002 |
| 2024-02-16 | 6,970.00 | 7,050.00 | 6,930.00 | 7,040.00 | 6,464.77 | 94,321 |
| 2024-02-15 | 6,990.00 | 7,000.00 | 6,900.00 | 6,970.00 | 6,400.49 | 34,632 |
| 2024-02-14 | 6,840.00 | 7,000.00 | 6,840.00 | 6,960.00 | 6,391.30 | 57,566 |
| 2024-02-13 | 6,940.00 | 7,000.00 | 6,840.00 | 6,920.00 | 6,354.57 | 84,549 |
| 2024-02-08 | 6,940.00 | 7,040.00 | 6,920.00 | 6,930.00 | 6,363.76 | 41,869 |
| 2024-02-07 | 6,950.00 | 7,020.00 | 6,900.00 | 6,970.00 | 6,400.49 | 64,470 |
| 2024-02-06 | 6,880.00 | 7,150.00 | 6,800.00 | 6,970.00 | 6,400.49 | 189,860 |
| 2024-02-05 | 6,830.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,308.66 | 51,828 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 160.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 90.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.