JC Chemical Co., Ltd. 137950
KRX · South Korea · Process Industries
KRW 3,575.00+60.00 (+1.71%)
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 3,575.00 | +1.71% | KRW 3,490.00 | KRW 3,610.00 | KRW 3,490.00 | 31.24K |
| 2026-10-01 | KRW 3,515.00 | -0.85% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,450.00 | 55.44K |
| 2026-09-30 | KRW 3,545.00 | -2.74% | KRW 3,645.00 | KRW 3,660.00 | KRW 3,545.00 | 43.23K |
| 2026-09-29 | KRW 3,645.00 | -2.54% | KRW 3,765.00 | KRW 3,765.00 | KRW 3,570.00 | 32.62K |
| 2026-09-28 | KRW 3,740.00 | +3.89% | KRW 3,570.00 | KRW 3,770.00 | KRW 3,560.00 | 45.53K |
| 2026-09-23 | KRW 3,600.00 | +0.56% | KRW 3,580.00 | KRW 3,735.00 | KRW 3,510.00 | 53.80K |
| 2026-09-22 | KRW 3,580.00 | -0.69% | KRW 3,540.00 | KRW 3,610.00 | KRW 3,495.00 | 95.39K |
| 2026-09-21 | KRW 3,605.00 | -2.70% | KRW 3,690.00 | KRW 3,725.00 | KRW 3,545.00 | 79.96K |
| 2026-09-18 | KRW 3,705.00 | -2.37% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,655.00 | 70.30K |
| 2026-09-17 | KRW 3,795.00 | -0.13% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,725.00 | 32.11K |
| 2026-09-16 | KRW 3,800.00 | +0.66% | KRW 3,785.00 | KRW 3,835.00 | KRW 3,725.00 | 58.85K |
| 2026-09-15 | KRW 3,775.00 | -0.66% | KRW 3,800.00 | KRW 3,870.00 | KRW 3,750.00 | 68.87K |
| 2026-09-14 | KRW 3,800.00 | -4.28% | KRW 4,040.00 | KRW 4,040.00 | KRW 3,780.00 | 77.06K |
| 2026-09-11 | KRW 3,970.00 | -2.34% | KRW 4,125.00 | KRW 4,125.00 | KRW 3,905.00 | 89.17K |
| 2026-09-10 | KRW 4,065.00 | +2.39% | KRW 4,030.00 | KRW 4,165.00 | KRW 4,005.00 | 129.03K |
| 2026-09-09 | KRW 3,970.00 | +1.66% | KRW 3,905.00 | KRW 4,030.00 | KRW 3,845.00 | 80.93K |
| 2026-09-08 | KRW 3,905.00 | +0.13% | KRW 3,900.00 | KRW 3,905.00 | KRW 3,735.00 | 85.85K |
| 2026-09-07 | KRW 3,900.00 | -2.50% | KRW 4,015.00 | KRW 4,020.00 | KRW 3,850.00 | 88.84K |
| 2026-09-04 | KRW 4,000.00 | +4.71% | KRW 3,810.00 | KRW 4,100.00 | KRW 3,780.00 | 162.54K |
| 2026-09-03 | KRW 3,820.00 | +2.55% | KRW 3,695.00 | KRW 3,865.00 | KRW 3,640.00 | 125.03K |
| 2026-09-02 | KRW 3,725.00 | +0.13% | KRW 3,675.00 | KRW 3,770.00 | KRW 3,670.00 | 52.42K |
| 2026-09-01 | KRW 3,720.00 | -0.80% | KRW 3,745.00 | KRW 3,745.00 | KRW 3,585.00 | 69.37K |
| 2026-08-31 | KRW 3,750.00 | +0.27% | KRW 3,740.00 | KRW 3,770.00 | KRW 3,660.00 | 66.54K |
| 2026-08-28 | KRW 3,740.00 | +1.49% | KRW 3,740.00 | KRW 3,770.00 | KRW 3,650.00 | 46.32K |
| 2026-08-27 | KRW 3,685.00 | -1.73% | KRW 3,715.00 | KRW 3,835.00 | KRW 3,645.00 | 89.51K |
| 2026-08-26 | KRW 3,750.00 | +1.63% | KRW 3,690.00 | KRW 3,750.00 | KRW 3,640.00 | 41.46K |
| 2026-08-25 | KRW 3,690.00 | +1.93% | KRW 3,620.00 | KRW 3,715.00 | KRW 3,530.00 | 62.61K |
| 2026-08-24 | KRW 3,620.00 | 0.00% | KRW 3,620.00 | KRW 3,650.00 | KRW 3,540.00 | 58.26K |
| 2026-08-21 | KRW 3,620.00 | -1.36% | KRW 3,670.00 | KRW 3,735.00 | KRW 3,555.00 | 93.05K |
| 2026-08-20 | KRW 3,670.00 | -1.21% | KRW 3,685.00 | KRW 3,800.00 | KRW 3,605.00 | 116.46K |
| 2026-08-19 | KRW 3,715.00 | +3.77% | KRW 3,610.00 | KRW 3,845.00 | KRW 3,400.00 | 277.83K |
| 2026-08-18 | KRW 3,580.00 | +7.67% | KRW 3,365.00 | KRW 3,600.00 | KRW 3,345.00 | 234.87K |
| 2026-08-14 | KRW 3,325.00 | +2.62% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,245.00 | 90.58K |
| 2026-08-13 | KRW 3,240.00 | -4.14% | KRW 3,300.00 | KRW 3,335.00 | KRW 3,210.00 | 96.39K |
| 2026-08-12 | KRW 3,380.00 | -0.44% | KRW 3,395.00 | KRW 3,400.00 | KRW 3,310.00 | 105.73K |
| 2026-08-11 | KRW 3,395.00 | +3.35% | KRW 3,265.00 | KRW 3,425.00 | KRW 3,265.00 | 115.96K |
| 2026-08-10 | KRW 3,285.00 | +5.80% | KRW 3,105.00 | KRW 3,415.00 | KRW 3,060.00 | 478.07K |
| 2026-08-07 | KRW 3,105.00 | +1.97% | KRW 3,035.00 | KRW 3,200.00 | KRW 3,000.00 | 434.31K |
| 2026-08-06 | KRW 3,045.00 | +8.94% | KRW 2,800.00 | KRW 3,620.00 | KRW 2,690.00 | 1.33M |
| 2026-08-05 | KRW 2,795.00 | +3.71% | KRW 2,675.00 | KRW 2,845.00 | KRW 2,675.00 | 55.18K |
| 2026-08-04 | KRW 2,695.00 | +4.46% | KRW 2,540.00 | KRW 2,740.00 | KRW 2,540.00 | 43.59K |
| 2026-08-03 | KRW 2,580.00 | -4.27% | KRW 2,695.00 | KRW 2,700.00 | KRW 2,530.00 | 108.37K |
| 2026-07-31 | KRW 2,695.00 | -0.55% | KRW 2,735.00 | KRW 2,790.00 | KRW 2,565.00 | 163.08K |
| 2026-07-30 | KRW 2,710.00 | -1.45% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,675.00 | 76.42K |
| 2026-07-29 | KRW 2,750.00 | -3.51% | KRW 2,850.00 | KRW 2,945.00 | KRW 2,705.00 | 82.95K |
| 2026-07-28 | KRW 2,850.00 | -7.92% | KRW 2,930.00 | KRW 3,055.00 | KRW 2,795.00 | 166.77K |
| 2026-07-27 | KRW 3,095.00 | -1.43% | KRW 3,110.00 | KRW 3,110.00 | KRW 2,875.00 | 77.44K |
| 2026-07-24 | KRW 3,140.00 | -2.94% | KRW 3,240.00 | KRW 3,345.00 | KRW 3,140.00 | 91.01K |
| 2026-07-23 | KRW 3,235.00 | +6.77% | KRW 3,035.00 | KRW 3,330.00 | KRW 3,015.00 | 235.00K |
| 2026-07-22 | KRW 3,030.00 | +3.77% | KRW 2,920.00 | KRW 3,070.00 | KRW 2,905.00 | 150.79K |
| 2026-07-21 | KRW 2,920.00 | +0.69% | KRW 2,920.00 | KRW 3,005.00 | KRW 2,800.00 | 57.03K |
| 2026-07-20 | KRW 2,900.00 | -0.68% | KRW 2,920.00 | KRW 2,985.00 | KRW 2,845.00 | 95.53K |
| 2026-07-16 | KRW 2,920.00 | +0.52% | KRW 2,915.00 | KRW 2,955.00 | KRW 2,855.00 | 41.83K |
| 2026-07-15 | KRW 2,905.00 | +2.47% | KRW 2,860.00 | KRW 2,930.00 | KRW 2,835.00 | 95.34K |
| 2026-07-14 | KRW 2,835.00 | +2.16% | KRW 2,800.00 | KRW 2,975.00 | KRW 2,775.00 | 244.15K |
| 2026-07-13 | KRW 2,775.00 | -0.72% | KRW 2,805.00 | KRW 2,875.00 | KRW 2,745.00 | 64.39K |
| 2026-07-10 | KRW 2,795.00 | +4.10% | KRW 2,665.00 | KRW 2,800.00 | KRW 2,665.00 | 68.43K |
| 2026-07-09 | KRW 2,685.00 | +2.68% | KRW 2,620.00 | KRW 2,735.00 | KRW 2,620.00 | 87.13K |
| 2026-07-08 | KRW 2,615.00 | -1.13% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,610.00 | 128.66K |
| 2026-07-07 | KRW 2,645.00 | +0.57% | KRW 2,590.00 | KRW 2,695.00 | KRW 2,585.00 | 87.47K |
| 2026-07-06 | KRW 2,630.00 | -2.23% | KRW 2,670.00 | KRW 2,720.00 | KRW 2,580.00 | 33.35K |
| 2026-07-03 | KRW 2,690.00 | +1.51% | KRW 2,740.00 | KRW 2,775.00 | KRW 2,565.00 | 68.59K |
| 2026-07-02 | KRW 2,650.00 | -0.19% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,570.00 | 65.06K |
| 2026-07-01 | KRW 2,655.00 | +2.31% | KRW 2,610.00 | KRW 2,685.00 | KRW 2,565.00 | 33.79K |
| 2026-06-30 | KRW 2,595.00 | -2.44% | KRW 2,640.00 | KRW 2,690.00 | KRW 2,570.00 | 46.17K |
| 2026-06-29 | KRW 2,660.00 | +6.19% | KRW 2,400.00 | KRW 2,665.00 | KRW 2,400.00 | 109.84K |
| 2026-06-26 | KRW 2,505.00 | -6.36% | KRW 2,675.00 | KRW 2,675.00 | KRW 2,420.00 | 154.28K |
| 2026-06-25 | KRW 2,675.00 | -3.25% | KRW 2,765.00 | KRW 2,850.00 | KRW 2,570.00 | 197.31K |
| 2026-06-24 | KRW 2,765.00 | +2.41% | KRW 2,695.00 | KRW 2,780.00 | KRW 2,645.00 | 83.14K |
| 2026-06-23 | KRW 2,700.00 | -4.09% | KRW 2,795.00 | KRW 2,840.00 | KRW 2,675.00 | 184.78K |
| 2026-06-22 | KRW 2,815.00 | +0.18% | KRW 2,785.00 | KRW 2,880.00 | KRW 2,750.00 | 153.53K |
| 2026-06-19 | KRW 2,810.00 | -1.40% | KRW 2,860.00 | KRW 2,870.00 | KRW 2,750.00 | 139.50K |
| 2026-06-18 | KRW 2,850.00 | -5.47% | KRW 3,030.00 | KRW 3,095.00 | KRW 2,850.00 | 158.12K |
| 2026-06-17 | KRW 3,015.00 | 0.00% | KRW 3,045.00 | KRW 3,055.00 | KRW 2,995.00 | 83.35K |
| 2026-06-16 | KRW 3,015.00 | -0.33% | KRW 3,110.00 | KRW 3,110.00 | KRW 2,985.00 | 84.62K |
| 2026-06-15 | KRW 3,025.00 | +1.68% | KRW 3,015.00 | KRW 3,115.00 | KRW 2,975.00 | 90.59K |
| 2026-06-12 | KRW 2,975.00 | -3.09% | KRW 3,070.00 | KRW 3,075.00 | KRW 2,975.00 | 110.23K |
| 2026-06-11 | KRW 3,070.00 | +4.42% | KRW 3,110.00 | KRW 3,230.00 | KRW 2,925.00 | 169.20K |
| 2026-06-10 | KRW 2,940.00 | +0.34% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,910.00 | 830 |
| 2026-06-09 | KRW 2,930.00 | -0.85% | KRW 2,940.00 | KRW 3,155.00 | KRW 2,895.00 | 93.68K |
| 2026-06-08 | KRW 2,955.00 | -5.29% | KRW 3,035.00 | KRW 3,100.00 | KRW 2,890.00 | 134.71K |
| 2026-06-05 | KRW 3,120.00 | -1.89% | KRW 3,180.00 | KRW 3,195.00 | KRW 3,035.00 | 136.11K |
| 2026-06-04 | KRW 3,180.00 | +3.25% | KRW 3,080.00 | KRW 3,250.00 | KRW 3,080.00 | 124.21K |
| 2026-06-02 | KRW 3,080.00 | -4.94% | KRW 3,200.00 | KRW 3,245.00 | KRW 3,075.00 | 198.49K |
| 2026-06-01 | KRW 3,240.00 | -4.14% | KRW 3,360.00 | KRW 3,380.00 | KRW 3,200.00 | 236.75K |
| 2026-05-29 | KRW 3,380.00 | -5.32% | KRW 3,560.00 | KRW 3,560.00 | KRW 3,275.00 | 320.07K |
| 2026-05-28 | KRW 3,570.00 | +0.14% | KRW 3,565.00 | KRW 3,790.00 | KRW 3,495.00 | 453.62K |
| 2026-05-27 | KRW 3,565.00 | -2.60% | KRW 3,630.00 | KRW 3,665.00 | KRW 3,510.00 | 196.86K |
| 2026-05-26 | KRW 3,660.00 | -3.30% | KRW 3,790.00 | KRW 3,845.00 | KRW 3,600.00 | 202.22K |
| 2026-05-22 | KRW 3,785.00 | +4.27% | KRW 3,640.00 | KRW 3,800.00 | KRW 3,640.00 | 191.69K |