Skip to main content
JC Chemical Co., Ltd. (KOSDAQ:137950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,350.00
+15.00 (0.45%)
At close: Dec 5, 2025

JC Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,350.003,355.003,300.003,350.003,350.000.45%19,000
Dec 4, 20253,345.003,350.003,310.003,335.003,335.00-0.15%11,801
Dec 3, 20253,285.003,350.003,285.003,340.003,340.000.60%25,225
Dec 2, 20253,315.003,320.003,205.003,320.003,320.000.61%15,246
Dec 1, 20253,335.003,350.003,280.003,300.003,300.00-1.05%29,042
Nov 28, 20253,270.003,500.003,270.003,335.003,335.001.06%206,916
Nov 27, 20253,190.003,325.003,180.003,300.003,300.003.45%61,861
Nov 26, 20253,195.003,210.003,160.003,190.003,190.00-0.16%31,452
Nov 25, 20253,180.003,260.003,150.003,195.003,195.00-0.47%59,171
Nov 24, 20253,240.003,265.003,180.003,210.003,210.00-0.93%12,054
Nov 21, 20253,260.003,290.003,210.003,240.003,240.00-0.61%39,290
Nov 20, 20253,155.003,280.003,155.003,260.003,260.002.68%16,433
Nov 19, 20253,260.003,260.003,135.003,175.003,175.000.63%16,804
Nov 18, 20253,280.003,290.003,145.003,155.003,155.00-2.62%27,033
Nov 17, 20253,280.003,280.003,195.003,240.003,240.00-0.31%9,352
Nov 14, 20253,275.003,285.003,220.003,250.003,250.00-0.91%14,610
Nov 13, 20253,290.003,290.003,235.003,280.003,280.000.15%22,209
Nov 12, 20253,210.003,280.003,165.003,275.003,275.002.02%32,103
Nov 11, 20253,225.003,255.003,170.003,210.003,210.00-0.31%21,628
Nov 10, 20253,165.003,230.003,165.003,220.003,220.001.74%8,062
Nov 7, 20253,195.003,195.003,120.003,165.003,165.00-0.94%71,854
Nov 6, 20253,150.003,230.003,140.003,195.003,195.001.43%18,330
Nov 5, 20253,200.003,205.003,060.003,150.003,150.00-1.56%57,863
Nov 4, 20253,200.003,240.003,175.003,200.003,200.000.31%33,222
Nov 3, 20253,265.003,265.003,180.003,190.003,190.00-2.15%84,496
Oct 31, 20253,280.003,345.003,245.003,260.003,260.00-0.61%46,077
Oct 30, 20253,365.003,365.003,260.003,280.003,280.00-2.53%58,269
Oct 29, 20253,420.003,420.003,340.003,365.003,365.00-1.03%58,573
Oct 28, 20253,430.003,450.003,380.003,400.003,400.00-0.87%28,544
Oct 27, 20253,445.003,445.003,355.003,430.003,430.00-0.44%35,662
Oct 24, 20253,425.003,460.003,370.003,445.003,445.001.03%43,893
Oct 23, 20253,420.003,460.003,400.003,410.003,410.00-0.44%34,743
Oct 22, 20253,390.003,425.003,355.003,425.003,425.001.03%17,967
Oct 21, 20253,390.003,430.003,375.003,390.003,390.000.30%27,338
Oct 20, 20253,380.003,410.003,355.003,380.003,380.00-25,508
Oct 17, 20253,450.003,450.003,370.003,380.003,380.00-2.03%37,824
Oct 16, 20253,465.003,515.003,415.003,450.003,450.00-0.14%46,732
Oct 15, 20253,500.003,685.003,445.003,455.003,455.001.62%321,367
Oct 14, 20253,315.003,410.003,315.003,400.003,400.002.56%29,755
Oct 13, 20253,330.003,330.003,280.003,315.003,315.00-0.45%26,035
Oct 10, 20253,345.003,365.003,310.003,330.003,330.00-0.45%35,039
Oct 2, 20253,325.003,360.003,305.003,345.003,345.000.60%26,744
Oct 1, 20253,350.003,365.003,300.003,325.003,325.00-0.75%29,382
Sep 30, 20253,430.003,430.003,340.003,350.003,350.00-2.33%51,306
Sep 29, 20253,400.003,455.003,390.003,430.003,430.000.88%19,382
Sep 26, 20253,455.003,455.003,395.003,400.003,400.00-1.59%41,344
Sep 25, 20253,510.003,510.003,450.003,455.003,455.00-1.57%70,526
Sep 24, 20253,515.003,520.003,465.003,510.003,510.00-0.14%28,082
Sep 23, 20253,555.003,555.003,480.003,515.003,515.00-0.57%50,892
Sep 22, 20253,575.003,640.003,525.003,535.003,535.00-1.12%28,118