Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,450.00 | 9,660.00 | 9,440.00 | 9,510.00 | 3,170.00 | 103,440 |
| 2024-07-23 | 10,010.00 | 10,020.00 | 9,510.00 | 9,510.00 | 3,170.00 | 142,551 |
| 2024-07-22 | 10,230.00 | 10,250.00 | 9,900.00 | 9,900.00 | 3,300.00 | 143,736 |
| 2024-07-19 | 10,260.00 | 10,420.00 | 10,180.00 | 10,220.00 | 3,406.67 | 74,127 |
| 2024-07-18 | 10,590.00 | 10,590.00 | 10,290.00 | 10,360.00 | 3,453.33 | 144,240 |
| 2024-07-17 | 11,110.00 | 11,190.00 | 10,750.00 | 10,750.00 | 3,583.33 | 114,636 |
| 2024-07-16 | 10,910.00 | 11,250.00 | 10,300.00 | 11,110.00 | 3,703.33 | 176,469 |
| 2024-07-15 | 11,110.00 | 11,170.00 | 11,000.00 | 11,010.00 | 3,670.00 | 80,598 |
| 2024-07-12 | 11,070.00 | 11,590.00 | 10,960.00 | 11,160.00 | 3,720.00 | 124,212 |
| 2024-07-11 | 11,240.00 | 11,480.00 | 11,000.00 | 11,070.00 | 3,690.00 | 199,464 |
| 2024-07-10 | 11,540.00 | 11,540.00 | 11,240.00 | 11,280.00 | 3,760.00 | 272,238 |
| 2024-07-09 | 11,390.00 | 11,750.00 | 11,270.00 | 11,590.00 | 3,863.33 | 532,005 |
| 2024-07-08 | 10,940.00 | 13,150.00 | 10,750.00 | 11,510.00 | 3,836.67 | 6,024,861 |
| 2024-07-05 | 10,760.00 | 10,960.00 | 10,550.00 | 10,640.00 | 3,546.67 | 117,279 |
| 2024-07-04 | 10,450.00 | 10,940.00 | 10,450.00 | 10,750.00 | 3,583.33 | 129,369 |
| 2024-07-03 | 10,710.00 | 10,820.00 | 10,310.00 | 10,450.00 | 3,483.33 | 118,677 |
| 2024-07-02 | 10,920.00 | 11,180.00 | 10,730.00 | 10,730.00 | 3,576.67 | 102,945 |
| 2024-07-01 | 10,800.00 | 11,160.00 | 10,800.00 | 11,010.00 | 3,670.00 | 69,090 |
| 2024-06-28 | 11,090.00 | 11,280.00 | 10,810.00 | 10,860.00 | 3,620.00 | 126,213 |
| 2024-06-27 | 11,240.00 | 11,350.00 | 11,150.00 | 11,150.00 | 3,716.67 | 114,276 |
| 2024-06-26 | 11,440.00 | 11,440.00 | 11,190.00 | 11,430.00 | 3,810.00 | 80,631 |
| 2024-06-25 | 11,290.00 | 11,350.00 | 11,220.00 | 11,230.00 | 3,743.33 | 91,392 |
| 2024-06-24 | 11,780.00 | 11,780.00 | 11,350.00 | 11,350.00 | 3,783.33 | 116,361 |
| 2024-06-21 | 11,900.00 | 11,980.00 | 11,520.00 | 11,820.00 | 3,940.00 | 123,192 |
| 2024-06-20 | 11,940.00 | 12,110.00 | 11,800.00 | 11,900.00 | 3,966.67 | 94,497 |
| 2024-06-19 | 11,810.00 | 12,190.00 | 11,790.00 | 12,050.00 | 4,016.67 | 205,572 |
| 2024-06-18 | 11,520.00 | 11,850.00 | 11,520.00 | 11,810.00 | 3,936.67 | 141,939 |
| 2024-06-17 | 11,800.00 | 11,920.00 | 11,610.00 | 11,610.00 | 3,870.00 | 140,046 |
| 2024-06-14 | 11,950.00 | 11,990.00 | 11,740.00 | 11,770.00 | 3,923.33 | 154,098 |
| 2024-06-13 | 12,300.00 | 12,400.00 | 11,890.00 | 11,890.00 | 3,963.33 | 307,116 |
| 2024-06-12 | 13,000.00 | 13,350.00 | 12,050.00 | 12,250.00 | 4,083.33 | 1,798,683 |
| 2024-06-11 | 11,400.00 | 12,300.00 | 11,310.00 | 11,990.00 | 3,996.67 | 746,556 |
| 2024-06-10 | 11,480.00 | 11,480.00 | 11,170.00 | 11,400.00 | 3,800.00 | 117,864 |
| 2024-06-07 | 11,400.00 | 11,590.00 | 11,360.00 | 11,480.00 | 3,826.67 | 132,882 |
| 2024-06-05 | 11,730.00 | 11,760.00 | 11,180.00 | 11,300.00 | 3,766.67 | 319,263 |
| 2024-06-04 | 11,860.00 | 11,970.00 | 11,440.00 | 11,470.00 | 3,823.33 | 403,932 |
| 2024-06-03 | 12,070.00 | 12,220.00 | 11,820.00 | 11,980.00 | 3,993.33 | 347,988 |
| 2024-05-31 | 12,410.00 | 12,520.00 | 12,020.00 | 12,150.00 | 4,050.00 | 363,789 |
| 2024-05-30 | 12,820.00 | 12,850.00 | 12,390.00 | 12,410.00 | 4,136.67 | 489,336 |
| 2024-05-29 | 12,480.00 | 13,450.00 | 12,250.00 | 12,940.00 | 4,313.33 | 2,305,077 |
| 2024-05-28 | 12,430.00 | 12,930.00 | 12,260.00 | 12,400.00 | 4,133.33 | 534,465 |
| 2024-05-27 | 13,270.00 | 13,900.00 | 12,150.00 | 12,340.00 | 4,113.33 | 2,151,819 |
| 2024-05-24 | 12,840.00 | 13,170.00 | 12,550.00 | 12,570.00 | 4,190.00 | 868,077 |
| 2024-05-23 | 12,020.00 | 14,450.00 | 11,740.00 | 13,260.00 | 4,420.00 | 7,865,469 |
| 2024-05-22 | 12,250.00 | 12,370.00 | 12,000.00 | 12,010.00 | 4,003.33 | 226,674 |
| 2024-05-21 | 12,430.00 | 12,530.00 | 12,200.00 | 12,350.00 | 4,116.67 | 163,104 |
| 2024-05-20 | 12,700.00 | 12,770.00 | 12,230.00 | 12,440.00 | 4,146.67 | 274,188 |
| 2024-05-17 | 13,020.00 | 13,170.00 | 12,600.00 | 12,700.00 | 4,233.33 | 301,698 |
| 2024-05-16 | 13,170.00 | 13,420.00 | 13,150.00 | 13,190.00 | 4,396.67 | 377,199 |
| 2024-05-14 | 13,670.00 | 14,030.00 | 13,350.00 | 13,410.00 | 4,470.00 | 667,377 |
| 2024-05-13 | 12,380.00 | 14,950.00 | 12,380.00 | 13,800.00 | 4,600.00 | 8,253,495 |
| 2024-05-10 | 12,910.00 | 13,030.00 | 12,370.00 | 12,380.00 | 4,126.67 | 255,090 |
| 2024-05-09 | 13,170.00 | 13,370.00 | 12,810.00 | 12,910.00 | 4,303.33 | 178,116 |
| 2024-05-08 | 13,170.00 | 13,280.00 | 12,960.00 | 13,160.00 | 4,386.67 | 231,345 |
| 2024-05-07 | 13,450.00 | 13,550.00 | 13,320.00 | 13,360.00 | 4,453.33 | 153,924 |
| 2024-05-03 | 13,280.00 | 13,480.00 | 13,170.00 | 13,270.00 | 4,423.33 | 175,776 |
| 2024-05-02 | 13,010.00 | 13,190.00 | 12,970.00 | 13,180.00 | 4,393.33 | 141,414 |
| 2024-04-30 | 13,420.00 | 13,450.00 | 13,140.00 | 13,170.00 | 4,390.00 | 179,442 |
| 2024-04-29 | 13,730.00 | 13,920.00 | 13,300.00 | 13,390.00 | 4,463.33 | 389,067 |
| 2024-04-26 | 13,480.00 | 13,880.00 | 13,480.00 | 13,730.00 | 4,576.67 | 203,736 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.