Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13,500.00 | 13,600.00 | 13,230.00 | 13,400.00 | 4,466.67 | 175,305 |
| 2024-04-24 | 12,900.00 | 13,500.00 | 12,880.00 | 13,450.00 | 4,483.33 | 315,018 |
| 2024-04-23 | 13,020.00 | 13,180.00 | 12,690.00 | 12,750.00 | 4,250.00 | 191,445 |
| 2024-04-22 | 13,260.00 | 13,400.00 | 12,880.00 | 12,960.00 | 4,320.00 | 273,558 |
| 2024-04-19 | 13,800.00 | 13,800.00 | 13,100.00 | 13,390.00 | 4,463.33 | 448,806 |
| 2024-04-18 | 13,750.00 | 13,970.00 | 13,380.00 | 13,930.00 | 4,643.33 | 352,965 |
| 2024-04-17 | 14,060.00 | 14,240.00 | 13,840.00 | 13,850.00 | 4,616.67 | 268,452 |
| 2024-04-16 | 14,150.00 | 14,460.00 | 13,880.00 | 14,060.00 | 4,686.67 | 412,176 |
| 2024-04-15 | 14,360.00 | 14,470.00 | 13,960.00 | 14,410.00 | 4,803.33 | 403,452 |
| 2024-04-12 | 14,900.00 | 14,990.00 | 14,350.00 | 14,750.00 | 4,916.67 | 305,649 |
| 2024-04-11 | 15,060.00 | 15,060.00 | 14,360.00 | 14,700.00 | 4,900.00 | 353,373 |
| 2024-04-09 | 15,630.00 | 16,220.00 | 15,150.00 | 15,150.00 | 5,050.00 | 1,013,721 |
| 2024-04-08 | 16,100.00 | 16,160.00 | 15,280.00 | 15,630.00 | 5,210.00 | 536,616 |
| 2024-04-05 | 15,650.00 | 16,110.00 | 15,140.00 | 15,880.00 | 5,293.33 | 807,642 |
| 2024-04-04 | 15,880.00 | 16,170.00 | 15,710.00 | 15,710.00 | 5,236.67 | 927,321 |
| 2024-04-03 | 15,490.00 | 15,860.00 | 15,380.00 | 15,600.00 | 5,200.00 | 538,173 |
| 2024-04-02 | 15,270.00 | 15,940.00 | 15,020.00 | 15,430.00 | 5,143.33 | 771,576 |
| 2024-04-01 | 15,800.00 | 16,090.00 | 15,250.00 | 15,280.00 | 5,093.33 | 500,568 |
| 2024-03-29 | 15,870.00 | 15,880.00 | 15,480.00 | 15,700.00 | 5,233.33 | 289,734 |
| 2024-03-28 | 15,900.00 | 15,920.00 | 15,530.00 | 15,790.00 | 5,263.33 | 382,587 |
| 2024-03-27 | 15,370.00 | 15,660.00 | 15,100.00 | 15,660.00 | 5,220.00 | 482,781 |
| 2024-03-26 | 15,490.00 | 15,920.00 | 15,310.00 | 15,330.00 | 5,110.00 | 514,083 |
| 2024-03-25 | 15,960.00 | 16,100.00 | 15,490.00 | 15,490.00 | 5,163.33 | 502,962 |
| 2024-03-22 | 16,500.00 | 16,690.00 | 15,900.00 | 15,940.00 | 5,313.33 | 674,628 |
| 2024-03-21 | 16,930.00 | 17,400.00 | 16,360.00 | 16,360.00 | 5,453.33 | 1,582,218 |
| 2024-03-20 | 15,720.00 | 16,700.00 | 15,500.00 | 16,280.00 | 5,426.67 | 1,297,158 |
| 2024-03-19 | 16,140.00 | 16,140.00 | 15,440.00 | 15,660.00 | 5,220.00 | 415,995 |
| 2024-03-18 | 16,270.00 | 16,400.00 | 15,730.00 | 16,070.00 | 5,356.67 | 359,232 |
| 2024-03-15 | 16,210.00 | 16,520.00 | 15,970.00 | 16,120.00 | 5,373.33 | 614,427 |
| 2024-03-14 | 17,240.00 | 17,240.00 | 16,410.00 | 16,410.00 | 5,470.00 | 638,520 |
| 2024-03-13 | 17,440.00 | 17,680.00 | 16,650.00 | 17,240.00 | 5,746.67 | 2,126,568 |
| 2024-03-12 | 16,360.00 | 16,940.00 | 16,280.00 | 16,860.00 | 5,620.00 | 866,979 |
| 2024-03-11 | 16,120.00 | 17,300.00 | 15,300.00 | 16,620.00 | 5,540.00 | 2,875,977 |
| 2024-03-08 | 16,950.00 | 17,260.00 | 16,280.00 | 16,410.00 | 5,470.00 | 1,238,124 |
| 2024-03-07 | 16,580.00 | 17,130.00 | 16,400.00 | 16,700.00 | 5,566.67 | 2,021,916 |
| 2024-03-06 | 16,200.00 | 16,690.00 | 15,900.00 | 16,460.00 | 5,486.67 | 1,231,107 |
| 2024-03-05 | 16,460.00 | 16,780.00 | 16,160.00 | 16,390.00 | 5,463.33 | 1,223,466 |
| 2024-03-04 | 17,110.00 | 17,320.00 | 16,600.00 | 16,700.00 | 5,566.67 | 2,206,881 |
| 2024-02-29 | 17,270.00 | 17,660.00 | 16,920.00 | 17,400.00 | 5,800.00 | 4,229,547 |
| 2024-02-28 | 20,350.00 | 20,600.00 | 17,700.00 | 18,280.00 | 6,093.33 | 16,614,177 |
| 2024-02-27 | 14,940.00 | 19,240.00 | 14,110.00 | 19,240.00 | 6,413.33 | 20,315,829 |
| 2024-02-26 | 14,820.00 | 15,300.00 | 14,610.00 | 14,800.00 | 4,933.33 | 438,210 |
| 2024-02-23 | 15,050.00 | 15,130.00 | 14,470.00 | 14,880.00 | 4,960.00 | 315,810 |
| 2024-02-22 | 14,510.00 | 14,900.00 | 14,300.00 | 14,840.00 | 4,946.67 | 495,360 |
| 2024-02-21 | 13,870.00 | 14,580.00 | 13,800.00 | 14,180.00 | 4,726.67 | 252,447 |
| 2024-02-20 | 14,090.00 | 14,200.00 | 13,810.00 | 13,940.00 | 4,646.67 | 201,732 |
| 2024-02-19 | 14,370.00 | 14,400.00 | 14,130.00 | 14,360.00 | 4,786.67 | 194,643 |
| 2024-02-16 | 14,470.00 | 14,790.00 | 14,290.00 | 14,400.00 | 4,800.00 | 227,769 |
| 2024-02-15 | 14,950.00 | 15,000.00 | 14,320.00 | 14,440.00 | 4,813.33 | 269,685 |
| 2024-02-14 | 14,390.00 | 14,730.00 | 14,120.00 | 14,640.00 | 4,880.00 | 241,743 |
| 2024-02-13 | 14,300.00 | 14,740.00 | 14,200.00 | 14,600.00 | 4,866.67 | 325,077 |
| 2024-02-08 | 13,680.00 | 14,250.00 | 13,400.00 | 14,090.00 | 4,696.67 | 283,806 |
| 2024-02-07 | 13,850.00 | 13,990.00 | 13,360.00 | 13,500.00 | 4,500.00 | 149,865 |
| 2024-02-06 | 13,400.00 | 13,960.00 | 13,130.00 | 13,850.00 | 4,616.67 | 207,132 |
| 2024-02-05 | 14,200.00 | 14,300.00 | 13,400.00 | 13,410.00 | 4,470.00 | 232,188 |
| 2024-02-02 | 13,720.00 | 14,400.00 | 13,720.00 | 14,090.00 | 4,696.67 | 255,306 |
| 2024-02-01 | 14,750.00 | 14,770.00 | 13,510.00 | 13,690.00 | 4,563.33 | 581,964 |
| 2024-01-31 | 15,150.00 | 15,570.00 | 14,800.00 | 14,880.00 | 4,960.00 | 261,318 |
| 2024-01-30 | 15,120.00 | 15,680.00 | 14,620.00 | 15,240.00 | 5,080.00 | 1,082,556 |
| 2024-01-29 | 14,650.00 | 15,430.00 | 14,320.00 | 14,890.00 | 4,963.33 | 712,332 |
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.