Skip to main content
JCH Systems, Inc. (KOSDAQ:033320)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,140.00
-90.00 (-1.72%)
At close: Apr 28, 2026

JCH Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,140.005,170.005,080.005,120.005,120.00-0.39%128,162
Apr 28, 20265,230.005,250.005,110.005,140.005,140.00-1.72%190,934
Apr 27, 20265,220.005,320.005,220.005,230.005,230.000.19%268,037
Apr 24, 20265,150.005,260.005,100.005,220.005,220.001.95%315,377
Apr 23, 20265,320.005,320.005,030.005,120.005,120.00-2.29%302,756
Apr 22, 20265,070.005,400.005,010.005,240.005,240.003.56%917,834
Apr 21, 20265,150.005,190.005,000.005,060.005,060.00-1.75%268,260
Apr 20, 20265,220.005,340.005,060.005,150.005,150.00-0.77%475,580
Apr 17, 20265,200.005,220.005,020.005,190.005,190.000.19%361,044
Apr 16, 20265,120.005,230.005,060.005,180.005,180.002.37%551,159
Apr 15, 20265,200.005,210.005,040.005,060.005,060.00-1.75%445,371
Apr 14, 20265,060.005,310.004,955.005,150.005,150.003.31%849,808
Apr 13, 20265,040.005,050.004,920.004,985.004,985.00-0.70%230,617
Apr 10, 20265,010.005,090.004,840.005,020.005,020.004.37%338,193
Apr 9, 20264,780.004,860.004,750.004,810.004,810.000.21%150,581
Apr 8, 20264,695.004,870.004,690.004,800.004,800.003.23%239,085
Apr 7, 20264,770.004,875.004,605.004,650.004,650.00-2.52%154,174
Apr 6, 20264,885.004,925.004,705.004,770.004,770.00-1.65%186,385
Apr 3, 20264,720.004,880.004,710.004,850.004,850.004.98%276,923
Apr 2, 20264,940.004,965.004,530.004,620.004,620.00-5.91%332,834
Apr 1, 20264,700.004,935.004,700.004,910.004,910.007.21%319,188
Mar 31, 20264,770.004,770.004,575.004,580.004,580.00-3.98%233,800
Mar 30, 20264,865.004,950.004,750.004,770.004,770.00-2.95%357,109
Mar 27, 20264,755.004,965.004,700.004,915.004,915.001.87%660,612
Mar 26, 20265,090.005,090.004,765.004,825.004,825.00-4.08%502,470
Mar 25, 20264,885.005,060.004,820.005,030.005,030.003.50%599,598
Mar 24, 20265,050.005,160.004,750.004,860.004,860.00-2.80%718,575
Mar 23, 20264,955.005,840.004,880.005,000.005,000.00-0.79%7,227,746
Mar 20, 20265,200.005,420.004,980.005,040.005,040.00-1.18%1,023,091
Mar 19, 20265,400.005,770.005,070.005,100.005,100.00-0.58%3,233,482
Mar 18, 20264,605.005,580.004,605.005,130.005,130.0013.37%8,886,115
Mar 17, 20264,570.004,570.004,450.004,525.004,525.00-160,819
Mar 16, 20264,620.004,680.004,510.004,525.004,525.00-0.66%398,560
Mar 13, 20264,410.004,600.004,355.004,555.004,555.002.02%389,091
Mar 12, 20264,530.004,565.004,435.004,465.004,465.00-1.22%226,197
Mar 11, 20264,505.004,660.004,405.004,520.004,520.002.61%549,790
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