Skip to main content
JCH Systems, Inc. (KOSDAQ:033320)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,220.00
-310.00 (-6.84%)
At close: Mar 9, 2026

JCH Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,305.004,690.004,220.004,405.004,405.004.38%970,582
Mar 9, 20264,600.004,680.004,115.004,220.004,220.00-6.84%588,735
Mar 6, 20264,435.004,760.004,415.004,530.004,530.002.49%1,078,133
Mar 5, 20264,175.004,475.004,175.004,420.004,420.008.60%802,977
Mar 4, 20265,010.005,230.004,025.004,070.004,070.00-17.28%2,474,894
Mar 3, 20264,800.005,290.004,630.004,920.004,920.009.09%8,656,005
Feb 27, 20264,665.004,665.004,505.004,510.004,510.00-3.43%353,672
Feb 26, 20264,745.004,745.004,580.004,670.004,670.00-1.16%747,504
Feb 25, 20264,445.005,350.004,400.004,725.004,725.007.39%5,628,683
Feb 24, 20264,400.004,470.004,350.004,400.004,400.00-0.11%91,528
Feb 23, 20264,440.004,480.004,350.004,405.004,405.00-130,125
Feb 20, 20264,440.004,490.004,380.004,405.004,405.000.23%122,608
Feb 19, 20264,195.004,445.004,070.004,395.004,395.005.78%240,574
Feb 13, 20264,150.004,190.004,125.004,155.004,155.00-1.66%70,213
Feb 12, 20264,270.004,270.004,150.004,225.004,225.000.48%92,054
Feb 11, 20264,155.004,205.004,100.004,205.004,205.001.45%64,579
Feb 10, 20264,170.004,205.004,145.004,145.004,145.00-0.60%56,405
Feb 9, 20264,090.004,220.004,090.004,170.004,170.000.72%86,922
Feb 6, 20264,085.004,145.003,920.004,140.004,140.00-0.48%118,790
Feb 5, 20264,315.004,320.004,140.004,160.004,160.00-3.59%81,649
Feb 4, 20264,240.004,370.004,240.004,315.004,315.001.89%90,047
Feb 3, 20264,110.004,270.004,110.004,235.004,235.003.29%92,058
Feb 2, 20264,255.004,285.004,080.004,100.004,100.00-3.76%105,690
Jan 30, 20264,305.004,325.004,195.004,260.004,260.00-0.12%110,451
Jan 29, 20264,295.004,345.004,150.004,265.004,265.00-0.70%124,848
Jan 28, 20264,230.004,295.004,200.004,295.004,295.002.14%137,326
Jan 27, 20264,205.004,205.004,130.004,205.004,205.00-58,075
Jan 26, 20264,150.004,225.004,095.004,205.004,205.002.56%85,159
Jan 23, 20263,975.004,145.003,970.004,100.004,100.002.37%142,837
Jan 22, 20263,980.004,030.003,920.004,005.004,005.000.75%110,440
Jan 21, 20264,060.004,060.003,885.003,975.003,975.00-2.69%144,230
Jan 20, 20264,000.004,140.003,960.004,085.004,085.001.49%141,776
Jan 19, 20263,995.004,050.003,930.004,025.004,025.000.63%153,005
Jan 16, 20264,035.004,060.003,995.004,000.004,000.00-0.87%86,780
Jan 15, 20264,070.004,075.003,945.004,035.004,035.00-0.86%185,750
Jan 14, 20264,140.004,140.004,065.004,070.004,070.00-1.45%73,640
Jan 13, 20264,175.004,230.004,110.004,130.004,130.00-1.67%101,769
Jan 12, 20264,245.004,265.004,165.004,200.004,200.00-1.06%57,176
Jan 9, 20264,165.004,340.004,110.004,245.004,245.003.66%193,782
Jan 8, 20264,200.004,200.004,070.004,095.004,095.00-2.50%116,093
Jan 7, 20264,340.004,340.004,165.004,200.004,200.00-2.78%95,460
Jan 6, 20264,440.004,440.004,295.004,320.004,320.00-0.80%55,985
Jan 5, 20264,300.004,390.004,300.004,355.004,355.001.87%121,601
Jan 2, 20264,185.004,325.004,155.004,275.004,275.003.01%79,581
Dec 30, 20254,120.004,165.004,100.004,150.004,150.00-0.24%34,552
Dec 29, 20254,115.004,165.004,040.004,160.004,160.001.96%62,269
Dec 26, 20254,155.004,200.004,080.004,080.004,080.00-2.04%86,967
Dec 24, 20254,230.004,340.004,165.004,165.004,165.00-0.72%62,588
Dec 23, 20254,280.004,305.004,175.004,195.004,195.00-1.99%65,771
Dec 22, 20254,185.004,370.004,185.004,280.004,280.002.27%97,510
Dec 19, 20254,140.004,195.004,110.004,185.004,185.001.09%53,382
Dec 18, 20254,130.004,195.004,125.004,140.004,140.00-0.72%50,260
Dec 17, 20254,125.004,175.004,095.004,170.004,170.000.60%43,611
Dec 16, 20254,210.004,215.004,100.004,145.004,145.00-1.78%81,048
Dec 15, 20254,210.004,275.004,180.004,220.004,220.00-0.35%64,157
Dec 12, 20254,235.004,270.004,220.004,235.004,235.00-37,575
Dec 11, 20254,210.004,280.004,200.004,235.004,235.000.71%34,184
Dec 10, 20254,255.004,295.004,200.004,205.004,205.00-1.52%68,544
Dec 9, 20254,255.004,290.004,250.004,270.004,270.00-42,843
Dec 8, 20254,320.004,320.004,260.004,270.004,270.00-1.04%40,791
Dec 5, 20254,315.004,330.004,275.004,315.004,315.00-42,330
Dec 4, 20254,330.004,355.004,250.004,315.004,315.00-0.35%44,660
Dec 3, 20254,270.004,430.004,270.004,330.004,330.001.05%89,042
Dec 2, 20254,235.004,290.004,235.004,285.004,285.000.71%42,651
Dec 1, 20254,305.004,380.004,215.004,255.004,255.00-1.05%60,127
Nov 28, 20254,250.004,340.004,235.004,300.004,300.001.18%61,553
Nov 27, 20254,235.004,295.004,225.004,250.004,250.000.59%49,945
Nov 26, 20254,285.004,285.004,195.004,225.004,225.00-0.35%59,823
Nov 25, 20254,270.004,455.004,220.004,240.004,240.00-0.82%67,094
Nov 24, 20254,220.004,360.004,175.004,275.004,275.002.52%80,304
Nov 21, 20254,295.004,295.004,145.004,170.004,170.00-3.81%70,853
Nov 20, 20254,270.004,395.004,270.004,335.004,335.001.76%74,340
Nov 19, 20254,240.004,295.004,170.004,260.004,260.000.47%60,144
Nov 18, 20254,395.004,420.004,200.004,240.004,240.00-4.29%122,735
Nov 17, 20254,480.004,505.004,410.004,430.004,430.00-1.12%43,646
Nov 14, 20254,555.004,555.004,460.004,480.004,480.00-2.61%51,375
Nov 13, 20254,615.004,730.004,560.004,600.004,600.00-0.22%46,157
Nov 12, 20254,545.004,660.004,545.004,610.004,610.000.77%35,039
Nov 11, 20254,550.004,655.004,510.004,575.004,575.000.99%65,609
Nov 10, 20254,440.004,560.004,410.004,530.004,530.001.12%70,914
Nov 7, 20254,555.004,555.004,360.004,480.004,480.00-2.18%101,069
Nov 6, 20254,615.004,745.004,520.004,580.004,580.00-0.54%64,586
Nov 5, 20254,780.004,780.004,460.004,605.004,605.00-3.76%170,772
Nov 4, 20254,860.004,975.004,785.004,785.004,785.00-3.33%211,518
Nov 3, 20254,970.005,200.004,895.004,950.004,950.00-0.40%353,502
Oct 31, 20254,560.005,010.004,560.004,970.004,970.008.99%322,845
Oct 30, 20254,710.004,710.004,525.004,560.004,560.00-2.25%126,061
Oct 29, 20254,680.004,705.004,640.004,665.004,665.00-0.21%52,999
Oct 28, 20254,730.004,770.004,635.004,675.004,675.00-1.16%103,846
Oct 27, 20254,680.004,750.004,640.004,730.004,730.001.07%93,167
Oct 24, 20254,765.004,770.004,670.004,680.004,680.00-1.27%106,894
Oct 23, 20254,760.004,825.004,710.004,740.004,740.00-0.63%56,416
Oct 22, 20254,790.004,825.004,690.004,770.004,770.00-1.04%113,692
Oct 21, 20254,830.004,900.004,805.004,820.004,820.00-85,464
Oct 20, 20254,780.004,850.004,740.004,820.004,820.000.84%51,513
Oct 17, 20254,950.004,975.004,765.004,780.004,780.00-4.21%158,436
Oct 16, 20255,100.005,150.004,980.004,990.004,990.00-2.73%100,832
Oct 15, 20255,050.005,130.005,010.005,130.005,130.001.79%55,896
Oct 14, 20255,110.005,150.004,985.005,040.005,040.00-1.18%109,699
Oct 13, 20254,975.005,150.004,970.005,100.005,100.00-0.39%70,194