Skip to main content
JCH Systems, Inc. (KOSDAQ:033320)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,315.00
0.00 (0.00%)
At close: Dec 5, 2025

JCH Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20255,260.005,260.005,050.005,120.005,120.004.17%161,892
Oct 2, 20254,875.004,985.004,865.004,915.004,915.000.72%62,055
Oct 1, 20254,870.005,100.004,830.004,880.004,880.000.62%215,002
Sep 30, 20254,890.004,960.004,830.004,850.004,850.00-1.62%62,395
Sep 29, 20254,880.005,010.004,880.004,930.004,930.001.02%98,998
Sep 26, 20255,050.005,070.004,845.004,880.004,880.00-3.94%115,430
Sep 25, 20255,120.005,120.005,050.005,080.005,080.00-0.78%44,995
Sep 24, 20255,140.005,190.005,050.005,120.005,120.00-0.19%91,634
Sep 23, 20255,230.005,230.005,090.005,130.005,130.00-0.58%51,772
Sep 22, 20255,190.005,300.005,150.005,160.005,160.000.19%124,451
Sep 19, 20255,190.005,260.005,080.005,150.005,150.00-0.58%112,533
Sep 18, 20255,220.005,220.005,150.005,180.005,180.00-0.77%79,233
Sep 17, 20255,140.005,220.005,080.005,220.005,220.000.58%97,751
Sep 16, 20255,150.005,230.005,130.005,190.005,190.000.78%94,937
Sep 15, 20255,160.005,220.005,130.005,150.005,150.00-113,671
Sep 12, 20255,140.005,210.005,080.005,150.005,150.000.59%121,604
Sep 11, 20255,060.005,210.005,040.005,120.005,120.001.19%235,648
Sep 10, 20254,945.005,120.004,945.005,060.005,060.002.43%243,070
Sep 9, 20254,970.005,010.004,925.004,940.004,940.00-0.80%136,142
Sep 8, 20255,040.005,090.004,955.004,980.004,980.00-0.80%162,213
Sep 5, 20254,955.005,070.004,940.005,020.005,020.001.31%407,225
Sep 4, 20254,715.005,520.004,715.004,955.004,955.005.31%3,055,302
Sep 3, 20254,690.004,800.004,655.004,705.004,705.00-0.11%79,290
Sep 2, 20254,760.004,785.004,695.004,710.004,710.00-1.05%73,061
Sep 1, 20254,805.004,830.004,725.004,760.004,760.00-1.35%61,685
Aug 29, 20254,895.004,895.004,800.004,825.004,825.00-0.52%84,634
Aug 28, 20254,885.004,950.004,845.004,850.004,850.00-1.02%61,868
Aug 27, 20255,040.005,040.004,890.004,900.004,900.00-1.71%67,054
Aug 26, 20255,030.005,050.004,945.004,985.004,985.00-0.89%53,124
Aug 25, 20255,030.005,110.004,995.005,030.005,030.001.11%54,615
Aug 22, 20254,905.005,050.004,905.004,975.004,975.001.53%74,378
Aug 21, 20254,905.004,970.004,880.004,900.004,900.000.10%68,712
Aug 20, 20254,860.004,910.004,785.004,895.004,895.00-1.01%130,066
Aug 19, 20254,995.005,060.004,940.004,945.004,945.00-1.69%96,916
Aug 18, 20255,170.005,170.005,000.005,030.005,030.00-2.71%137,462
Aug 14, 20255,310.005,340.005,130.005,170.005,170.00-2.64%153,140
Aug 13, 20255,370.005,380.005,260.005,310.005,310.001.34%103,865
Aug 12, 20255,280.005,360.005,230.005,240.005,240.00-1.13%84,154
Aug 11, 20255,360.005,410.005,290.005,300.005,300.00-0.93%78,991
Aug 8, 20255,310.005,480.005,260.005,350.005,350.000.94%118,543
Aug 7, 20255,300.005,360.005,240.005,300.005,300.00-98,751
Aug 6, 20255,370.005,410.005,190.005,300.005,300.00-1.30%227,070
Aug 5, 20255,250.005,490.005,250.005,370.005,370.002.29%120,493
Aug 4, 20255,160.005,310.005,150.005,250.005,250.000.38%114,735
Aug 1, 20255,570.005,570.005,230.005,230.005,230.00-6.27%233,853
Jul 31, 20255,460.005,590.005,430.005,580.005,580.002.39%130,037
Jul 30, 20255,460.005,500.005,390.005,450.005,450.00-0.18%125,396
Jul 29, 20255,510.005,550.005,400.005,460.005,460.000.55%163,858
Jul 28, 20255,490.005,560.005,420.005,430.005,430.00-1.09%101,324
Jul 25, 20255,560.005,600.005,490.005,490.005,490.00-1.26%176,008
Jul 24, 20255,740.005,800.005,560.005,560.005,560.00-2.46%159,540
Jul 23, 20255,810.005,820.005,640.005,700.005,700.00-1.21%100,936
Jul 22, 20255,850.005,900.005,690.005,770.005,770.00-1.87%204,613
Jul 21, 20255,830.005,980.005,830.005,880.005,880.00-1.18%214,072
Jul 18, 20255,970.006,010.005,790.005,950.005,950.00-0.34%213,864
Jul 17, 20256,060.006,060.005,840.005,970.005,970.00-0.33%266,659
Jul 16, 20255,880.006,090.005,700.005,990.005,990.001.87%417,320
Jul 15, 20255,870.005,950.005,700.005,880.005,880.001.55%306,540
Jul 14, 20256,110.006,110.005,760.005,790.005,790.00-2.69%565,622
Jul 11, 20255,660.006,010.005,620.005,950.005,950.005.31%982,521