JCH Systems, Inc. 033320
KRX · South Korea · Distribution Services
KRW 3,180.00+45.00 (+1.44%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,180.00 | +1.44% | KRW 3,135.00 | KRW 3,195.00 | KRW 3,135.00 | 63.22K |
| 2026-10-01 | KRW 3,135.00 | +2.62% | KRW 3,050.00 | KRW 3,160.00 | KRW 3,040.00 | 71.65K |
| 2026-09-30 | KRW 3,055.00 | -0.33% | KRW 3,060.00 | KRW 3,110.00 | KRW 3,040.00 | 35.06K |
| 2026-09-29 | KRW 3,065.00 | -0.65% | KRW 3,065.00 | KRW 3,075.00 | KRW 3,030.00 | 40.10K |
| 2026-09-28 | KRW 3,085.00 | +0.82% | KRW 3,060.00 | KRW 3,100.00 | KRW 3,025.00 | 19.19K |
| 2026-09-23 | KRW 3,060.00 | -0.97% | KRW 3,105.00 | KRW 3,105.00 | KRW 3,050.00 | 31.61K |
| 2026-09-22 | KRW 3,090.00 | -0.32% | KRW 3,120.00 | KRW 3,170.00 | KRW 3,050.00 | 63.09K |
| 2026-09-21 | KRW 3,100.00 | -1.27% | KRW 3,145.00 | KRW 3,160.00 | KRW 3,090.00 | 68.34K |
| 2026-09-18 | KRW 3,140.00 | +2.28% | KRW 3,135.00 | KRW 3,170.00 | KRW 3,075.00 | 107.47K |
| 2026-09-17 | KRW 3,070.00 | +0.82% | KRW 3,030.00 | KRW 3,135.00 | KRW 3,030.00 | 59.06K |
| 2026-09-16 | KRW 3,045.00 | -0.98% | KRW 3,085.00 | KRW 3,085.00 | KRW 3,030.00 | 63.62K |
| 2026-09-15 | KRW 3,075.00 | +2.67% | KRW 3,000.00 | KRW 3,290.00 | KRW 2,890.00 | 830.52K |
| 2026-09-14 | KRW 2,995.00 | -1.64% | KRW 3,005.00 | KRW 3,030.00 | KRW 2,955.00 | 1.10M |
| 2026-09-11 | KRW 3,045.00 | -0.81% | KRW 3,020.00 | KRW 3,085.00 | KRW 3,020.00 | 40.86K |
| 2026-09-10 | KRW 3,070.00 | -0.16% | KRW 3,050.00 | KRW 3,120.00 | KRW 3,025.00 | 31.74K |
| 2026-09-09 | KRW 3,075.00 | -0.32% | KRW 3,055.00 | KRW 3,090.00 | KRW 3,040.00 | 42.85K |
| 2026-09-08 | KRW 3,085.00 | -0.16% | KRW 3,110.00 | KRW 3,125.00 | KRW 3,040.00 | 39.63K |
| 2026-09-07 | KRW 3,090.00 | -0.48% | KRW 3,120.00 | KRW 3,120.00 | KRW 3,050.00 | 31.24K |
| 2026-09-04 | KRW 3,105.00 | -0.48% | KRW 3,120.00 | KRW 3,180.00 | KRW 3,075.00 | 40.37K |
| 2026-09-03 | KRW 3,120.00 | +0.65% | KRW 3,075.00 | KRW 3,130.00 | KRW 3,010.00 | 92.64K |
| 2026-09-02 | KRW 3,100.00 | -0.80% | KRW 3,120.00 | KRW 3,140.00 | KRW 3,010.00 | 74.64K |
| 2026-09-01 | KRW 3,125.00 | -0.79% | KRW 3,145.00 | KRW 3,160.00 | KRW 3,085.00 | 34.44K |
| 2026-08-31 | KRW 3,150.00 | -1.87% | KRW 3,150.00 | KRW 3,200.00 | KRW 2,975.00 | 213.51K |
| 2026-08-28 | KRW 3,210.00 | +1.90% | KRW 3,150.00 | KRW 3,225.00 | KRW 3,095.00 | 104.74K |
| 2026-08-27 | KRW 3,150.00 | +0.16% | KRW 3,165.00 | KRW 3,185.00 | KRW 3,115.00 | 55.45K |
| 2026-08-26 | KRW 3,145.00 | +0.16% | KRW 3,140.00 | KRW 3,180.00 | KRW 3,060.00 | 133.84K |
| 2026-08-25 | KRW 3,140.00 | +4.67% | KRW 2,975.00 | KRW 3,155.00 | KRW 2,945.00 | 103.42K |
| 2026-08-24 | KRW 3,000.00 | -2.28% | KRW 3,070.00 | KRW 3,100.00 | KRW 2,990.00 | 169.53K |
| 2026-08-21 | KRW 3,070.00 | -1.92% | KRW 3,130.00 | KRW 3,210.00 | KRW 3,000.00 | 361.41K |
| 2026-08-20 | KRW 3,130.00 | +3.13% | KRW 3,060.00 | KRW 3,600.00 | KRW 3,040.00 | 2.85M |
| 2026-08-19 | KRW 3,035.00 | -2.10% | KRW 3,050.00 | KRW 3,100.00 | KRW 2,980.00 | 80.49K |
| 2026-08-18 | KRW 3,100.00 | -2.21% | KRW 3,170.00 | KRW 3,200.00 | KRW 3,035.00 | 105.88K |
| 2026-08-14 | KRW 3,170.00 | +1.77% | KRW 3,400.00 | KRW 3,725.00 | KRW 3,145.00 | 1.09M |
| 2026-08-13 | KRW 3,115.00 | +0.48% | KRW 3,100.00 | KRW 3,160.00 | KRW 3,090.00 | 117.44K |
| 2026-08-12 | KRW 3,100.00 | +0.65% | KRW 3,110.00 | KRW 3,135.00 | KRW 3,030.00 | 102.75K |
| 2026-08-11 | KRW 3,080.00 | +1.82% | KRW 3,055.00 | KRW 3,110.00 | KRW 3,015.00 | 114.65K |
| 2026-08-10 | KRW 3,025.00 | +3.24% | KRW 2,945.00 | KRW 3,075.00 | KRW 2,945.00 | 167.94K |
| 2026-08-07 | KRW 2,930.00 | -6.98% | KRW 3,095.00 | KRW 3,105.00 | KRW 2,920.00 | 291.08K |
| 2026-08-06 | KRW 3,150.00 | +11.70% | KRW 2,950.00 | KRW 3,625.00 | KRW 2,945.00 | 2.28M |
| 2026-08-05 | KRW 2,820.00 | +0.18% | KRW 2,820.00 | KRW 2,890.00 | KRW 2,770.00 | 57.96K |
| 2026-08-04 | KRW 2,815.00 | +3.87% | KRW 2,710.00 | KRW 2,835.00 | KRW 2,710.00 | 64.68K |
| 2026-08-03 | KRW 2,710.00 | +3.24% | KRW 2,600.00 | KRW 2,765.00 | KRW 2,600.00 | 56.53K |
| 2026-07-31 | KRW 2,625.00 | +4.79% | KRW 2,510.00 | KRW 2,645.00 | KRW 2,510.00 | 46.62K |
| 2026-07-30 | KRW 2,505.00 | +0.40% | KRW 2,435.00 | KRW 2,595.00 | KRW 2,435.00 | 43.87K |
| 2026-07-29 | KRW 2,495.00 | -6.38% | KRW 2,675.00 | KRW 2,785.00 | KRW 2,450.00 | 159.40K |
| 2026-07-28 | KRW 2,665.00 | -4.65% | KRW 2,750.00 | KRW 2,795.00 | KRW 2,660.00 | 39.82K |
| 2026-07-27 | KRW 2,795.00 | 0.00% | KRW 2,805.00 | KRW 2,875.00 | KRW 2,770.00 | 33.72K |
| 2026-07-24 | KRW 2,795.00 | -1.76% | KRW 2,855.00 | KRW 2,930.00 | KRW 2,795.00 | 37.49K |
| 2026-07-23 | KRW 2,845.00 | +4.79% | KRW 2,710.00 | KRW 2,850.00 | KRW 2,710.00 | 47.03K |
| 2026-07-22 | KRW 2,715.00 | +0.37% | KRW 2,725.00 | KRW 2,785.00 | KRW 2,710.00 | 37.42K |
| 2026-07-21 | KRW 2,705.00 | -0.55% | KRW 2,650.00 | KRW 2,795.00 | KRW 2,630.00 | 42.63K |
| 2026-07-20 | KRW 2,720.00 | -1.45% | KRW 2,765.00 | KRW 2,820.00 | KRW 2,660.00 | 38.77K |
| 2026-07-16 | KRW 2,760.00 | -0.36% | KRW 2,780.00 | KRW 2,850.00 | KRW 2,755.00 | 21.83K |
| 2026-07-15 | KRW 2,770.00 | +2.03% | KRW 2,775.00 | KRW 2,840.00 | KRW 2,750.00 | 32.04K |
| 2026-07-14 | KRW 2,715.00 | 0.00% | KRW 2,700.00 | KRW 2,785.00 | KRW 2,600.00 | 92.13K |
| 2026-07-13 | KRW 2,715.00 | -6.06% | KRW 2,925.00 | KRW 2,935.00 | KRW 2,715.00 | 52.52K |
| 2026-07-10 | KRW 2,890.00 | +5.28% | KRW 2,745.00 | KRW 2,935.00 | KRW 2,745.00 | 43.06K |
| 2026-07-09 | KRW 2,745.00 | +1.67% | KRW 2,685.00 | KRW 2,825.00 | KRW 2,675.00 | 47.72K |
| 2026-07-08 | KRW 2,700.00 | -4.42% | KRW 2,785.00 | KRW 2,855.00 | KRW 2,700.00 | 72.99K |
| 2026-07-07 | KRW 2,825.00 | -0.70% | KRW 2,825.00 | KRW 2,885.00 | KRW 2,750.00 | 54.52K |
| 2026-07-06 | KRW 2,845.00 | +1.61% | KRW 2,805.00 | KRW 2,930.00 | KRW 2,790.00 | 40.75K |
| 2026-07-03 | KRW 2,800.00 | +0.90% | KRW 2,760.00 | KRW 2,865.00 | KRW 2,700.00 | 73.53K |
| 2026-07-02 | KRW 2,775.00 | -5.29% | KRW 2,905.00 | KRW 2,930.00 | KRW 2,755.00 | 61.14K |
| 2026-07-01 | KRW 2,930.00 | +2.81% | KRW 2,860.00 | KRW 2,950.00 | KRW 2,810.00 | 49.78K |
| 2026-06-30 | KRW 2,850.00 | -2.40% | KRW 2,900.00 | KRW 2,980.00 | KRW 2,830.00 | 56.74K |
| 2026-06-29 | KRW 2,920.00 | +7.55% | KRW 2,675.00 | KRW 2,930.00 | KRW 2,675.00 | 90.62K |
| 2026-06-26 | KRW 2,715.00 | -3.04% | KRW 2,775.00 | KRW 2,820.00 | KRW 2,650.00 | 98.95K |
| 2026-06-25 | KRW 2,800.00 | -3.95% | KRW 2,880.00 | KRW 2,965.00 | KRW 2,800.00 | 82.25K |
| 2026-06-24 | KRW 2,915.00 | +1.92% | KRW 2,845.00 | KRW 2,975.00 | KRW 2,825.00 | 60.40K |
| 2026-06-23 | KRW 2,860.00 | -4.98% | KRW 2,960.00 | KRW 3,040.00 | KRW 2,850.00 | 135.80K |
| 2026-06-22 | KRW 3,010.00 | -3.53% | KRW 3,050.00 | KRW 3,180.00 | KRW 2,995.00 | 100.97K |
| 2026-06-19 | KRW 3,120.00 | -1.73% | KRW 3,140.00 | KRW 3,215.00 | KRW 3,030.00 | 100.84K |
| 2026-06-18 | KRW 3,175.00 | -3.64% | KRW 3,275.00 | KRW 3,340.00 | KRW 3,165.00 | 88.69K |
| 2026-06-17 | KRW 3,295.00 | -0.75% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,260.00 | 40.96K |
| 2026-06-16 | KRW 3,320.00 | +0.61% | KRW 3,340.00 | KRW 3,400.00 | KRW 3,300.00 | 59.41K |
| 2026-06-15 | KRW 3,300.00 | +0.76% | KRW 3,380.00 | KRW 3,380.00 | KRW 3,250.00 | 85.19K |
| 2026-06-12 | KRW 3,275.00 | +1.08% | KRW 3,260.00 | KRW 3,350.00 | KRW 3,235.00 | 68.89K |
| 2026-06-11 | KRW 3,240.00 | +1.89% | KRW 3,180.00 | KRW 3,300.00 | KRW 3,135.00 | 38.76K |
| 2026-06-10 | KRW 3,180.00 | -3.64% | KRW 3,260.00 | KRW 3,300.00 | KRW 3,130.00 | 50.21K |
| 2026-06-09 | KRW 3,300.00 | +7.49% | KRW 3,070.00 | KRW 3,320.00 | KRW 3,070.00 | 118.73K |
| 2026-06-08 | KRW 3,070.00 | -9.44% | KRW 3,230.00 | KRW 3,230.00 | KRW 3,050.00 | 150.96K |
| 2026-06-05 | KRW 3,390.00 | -0.73% | KRW 3,390.00 | KRW 3,440.00 | KRW 3,260.00 | 102.30K |
| 2026-06-04 | KRW 3,415.00 | -0.29% | KRW 3,370.00 | KRW 3,545.00 | KRW 3,370.00 | 155.32K |
| 2026-06-02 | KRW 3,425.00 | -4.46% | KRW 3,545.00 | KRW 3,575.00 | KRW 3,385.00 | 224.50K |
| 2026-06-01 | KRW 3,585.00 | -6.40% | KRW 3,800.00 | KRW 3,830.00 | KRW 3,555.00 | 311.37K |
| 2026-05-29 | KRW 3,830.00 | -0.78% | KRW 4,340.00 | KRW 4,340.00 | KRW 3,710.00 | 308.36K |
| 2026-05-28 | KRW 3,860.00 | -0.64% | KRW 3,905.00 | KRW 3,910.00 | KRW 3,715.00 | 112.24K |
| 2026-05-27 | KRW 3,885.00 | -4.78% | KRW 4,055.00 | KRW 4,120.00 | KRW 3,885.00 | 170.96K |
| 2026-05-26 | KRW 4,080.00 | -1.81% | KRW 4,165.00 | KRW 4,280.00 | KRW 4,010.00 | 154.80K |
| 2026-05-22 | KRW 4,155.00 | +5.73% | KRW 3,930.00 | KRW 4,180.00 | KRW 3,930.00 | 148.34K |