Skip to main content
JC Chemical Co., Ltd. (KOSDAQ:137950)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,570.00
-190.00 (-3.99%)
At close: Apr 28, 2026

JC Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,610.004,745.004,610.004,665.004,665.002.08%471,496
Apr 28, 20264,760.004,760.004,555.004,570.004,570.00-3.99%423,145
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%703,353
Apr 23, 20264,820.004,985.004,560.004,730.004,730.00-2.87%1,761,568
Apr 22, 20264,505.005,220.004,420.004,870.004,870.0011.31%9,612,134
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%497,700
Apr 17, 20264,350.004,430.004,210.004,305.004,305.00-0.35%527,000
Apr 16, 20264,275.004,415.004,235.004,320.004,320.000.70%484,867
Apr 15, 20264,400.004,410.004,115.004,290.004,290.00-4.56%1,101,542
Apr 14, 20264,530.004,615.004,360.004,495.004,495.00-4.06%921,688
Apr 13, 20264,655.005,050.004,560.004,685.004,685.005.76%3,603,380
Apr 10, 20264,540.004,657.004,315.004,430.004,430.00-3.80%1,170,335
Apr 9, 20264,675.004,890.004,545.004,605.004,605.002.11%1,707,767
Apr 8, 20264,595.004,775.004,420.004,510.004,510.00-11.39%2,144,451
Apr 7, 20265,370.005,800.005,000.005,090.005,090.00-8.78%3,358,509
Apr 6, 20265,700.005,990.005,330.005,580.005,580.00-0.36%5,072,235
Apr 3, 20265,570.006,480.005,420.005,600.005,600.00-2.10%10,750,213
Apr 2, 20264,635.005,960.004,565.005,720.005,720.0021.57%10,596,245
Apr 1, 20264,915.004,915.004,525.004,705.004,705.00-4.66%1,351,147
Mar 31, 20265,320.005,940.004,810.004,935.004,935.00-7.76%4,455,732
Mar 30, 20264,920.005,980.004,635.005,350.005,350.0014.19%13,811,700
Mar 27, 20264,910.005,390.004,595.004,685.004,685.00-2.09%6,515,583
Mar 26, 20264,135.005,150.004,050.004,785.004,785.0014.89%9,894,411
Mar 25, 20264,290.004,295.004,065.004,165.004,165.00-2.91%634,713
Mar 24, 20263,985.004,300.003,820.004,290.004,290.006.19%1,368,208
Mar 23, 20263,980.004,330.003,935.004,040.004,040.002.02%1,456,389
Mar 20, 20264,000.004,190.003,910.003,960.003,960.00-1.25%842,405
Mar 19, 20263,920.004,270.003,850.004,010.004,010.007.51%1,902,260
Mar 18, 20263,780.003,780.003,630.003,730.003,730.00-2.23%520,098
Mar 17, 20263,890.003,890.003,700.003,815.003,815.00-4.03%742,233
Mar 16, 20264,100.004,290.003,955.003,975.003,975.00-2.21%988,705
Mar 13, 20264,390.004,515.004,000.004,065.004,065.00-2.98%1,897,046
Mar 12, 20264,320.004,750.004,135.004,190.004,190.004.23%9,345,112
Mar 11, 20264,095.004,300.003,950.004,020.004,020.00-3.71%2,100,676
Mar 10, 20264,180.004,565.004,000.004,175.004,175.00-8.74%6,531,644
Mar 9, 20263,800.004,575.003,685.004,575.004,575.0029.97%7,592,623
Mar 6, 20263,400.003,680.003,400.003,520.003,520.002.33%493,523
Mar 5, 20263,230.003,440.003,200.003,440.003,440.008.01%152,202
Mar 4, 20263,460.003,545.003,180.003,185.003,185.00-7.01%237,810
Mar 3, 20263,420.003,565.003,345.003,425.003,425.003.79%416,007
Feb 27, 20263,355.003,400.003,260.003,300.003,300.00-1.64%57,893
Feb 26, 20263,425.003,430.003,340.003,355.003,355.00-2.89%81,848
Feb 25, 20263,435.003,455.003,400.003,455.003,455.000.44%56,950
Feb 24, 20263,440.003,445.003,395.003,440.003,440.000.15%40,624
Feb 23, 20263,430.003,465.003,395.003,435.003,435.000.15%90,960
Feb 20, 20263,350.003,500.003,350.003,430.003,430.002.39%118,000
Feb 19, 20263,340.003,385.003,285.003,350.003,350.000.30%64,984
Feb 13, 20263,340.003,350.003,280.003,340.003,340.00-42,601
Feb 12, 20263,420.003,420.003,300.003,340.003,340.00-41,523
Feb 11, 20263,335.003,350.003,280.003,340.003,340.000.30%51,777
Feb 10, 20263,280.003,335.003,270.003,330.003,330.001.52%36,780
Feb 9, 20263,255.003,355.003,230.003,280.003,280.000.92%93,645
Feb 6, 20263,335.003,335.003,195.003,250.003,250.00-2.11%48,545
Feb 5, 20263,305.003,385.003,230.003,320.003,320.000.45%73,377
Feb 4, 20263,175.003,310.003,175.003,305.003,305.001.85%81,178
Feb 3, 20263,210.003,320.003,210.003,245.003,245.001.09%37,902
Feb 2, 20263,320.003,320.003,200.003,210.003,210.00-3.17%50,106
Jan 30, 20263,260.003,330.003,235.003,315.003,315.00-55,944
Jan 29, 20263,280.003,340.003,165.003,315.003,315.000.91%74,330
Jan 28, 20263,285.003,375.003,285.003,285.003,285.00-0.45%80,061
Jan 27, 20263,290.003,315.003,230.003,300.003,300.000.15%76,636
Jan 26, 20263,270.003,305.003,225.003,295.003,295.000.76%51,123
Jan 23, 20263,170.003,290.003,160.003,270.003,270.003.81%75,651
Jan 22, 20263,130.003,175.003,130.003,150.003,150.00-0.32%43,582
Jan 21, 20263,210.003,210.003,130.003,160.003,160.00-1.56%20,859
Jan 20, 20263,190.003,260.003,140.003,210.003,210.000.63%38,437
Jan 19, 20263,260.003,290.003,150.003,190.003,190.00-2.15%70,502
Jan 16, 20263,280.003,310.003,220.003,260.003,260.00-0.61%33,985
Jan 15, 20263,260.003,295.003,220.003,280.003,280.00-50,785
Jan 14, 20263,365.003,465.003,230.003,280.003,280.000.46%414,550
Jan 13, 20263,120.003,265.003,060.003,265.003,265.004.65%97,350
Jan 12, 20263,130.003,175.003,115.003,120.003,120.00-1.58%34,808
Jan 9, 20263,150.003,190.003,105.003,170.003,170.000.63%16,036
Jan 8, 20263,165.003,165.003,105.003,150.003,150.00-0.16%24,696
Jan 7, 20263,290.003,290.003,140.003,155.003,155.00-4.10%60,533
Jan 6, 20263,155.003,405.003,120.003,290.003,290.004.44%108,657
Jan 5, 20263,165.003,165.003,100.003,150.003,150.00-0.47%31,728
Jan 2, 20263,165.003,190.003,150.003,165.003,165.00-1.09%31,818
Dec 30, 20253,235.003,245.003,165.003,200.003,200.00-1.08%34,182
Dec 29, 20253,275.003,325.003,220.003,235.003,235.00-3.00%44,546
Dec 26, 20253,340.003,350.003,290.003,335.003,185.00-0.15%50,931
Dec 24, 20253,340.003,355.003,280.003,340.003,189.780.45%19,885
Dec 23, 20253,350.003,370.003,310.003,325.003,175.45-0.15%16,287
Dec 22, 20253,355.003,380.003,315.003,330.003,180.22-0.75%15,164
Dec 19, 20253,340.003,370.003,315.003,355.003,204.100.45%20,247
Dec 18, 20253,335.003,370.003,305.003,340.003,189.780.15%20,555
Dec 17, 20253,335.003,375.003,310.003,335.003,185.00-7,591
Dec 16, 20253,355.003,395.003,335.003,335.003,185.00-1.77%19,075
Dec 15, 20253,390.003,430.003,355.003,395.003,242.300.74%40,548
Dec 12, 20253,340.003,395.003,325.003,370.003,218.431.20%26,803
Dec 11, 20253,300.003,365.003,300.003,330.003,180.220.45%18,512
Dec 10, 20253,310.003,340.003,285.003,315.003,165.900.15%22,672
Dec 9, 20253,300.003,320.003,265.003,310.003,161.120.30%20,750
Dec 8, 20253,350.003,380.003,225.003,300.003,151.57-1.49%39,957
Dec 5, 20253,350.003,355.003,300.003,350.003,199.330.45%19,000
Dec 4, 20253,345.003,350.003,310.003,335.003,185.00-0.15%12,401
Dec 3, 20253,285.003,350.003,285.003,340.003,189.780.60%25,489
Dec 2, 20253,315.003,320.003,205.003,320.003,170.670.61%15,246