Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 14,520.00 | 15,750.00 | 14,000.00 | 14,600.00 | 4,866.67 | 1,323,360 |
| 2024-01-25 | 14,530.00 | 15,680.00 | 14,210.00 | 14,650.00 | 4,883.33 | 2,195,544 |
| 2024-01-24 | 13,670.00 | 14,500.00 | 13,500.00 | 14,500.00 | 4,833.33 | 1,022,247 |
| 2024-01-23 | 13,860.00 | 13,860.00 | 13,280.00 | 13,510.00 | 4,503.33 | 207,828 |
| 2024-01-22 | 13,750.00 | 14,000.00 | 13,400.00 | 13,810.00 | 4,603.33 | 684,786 |
| 2024-01-19 | 12,990.00 | 13,630.00 | 12,990.00 | 13,450.00 | 4,483.33 | 341,067 |
| 2024-01-18 | 12,600.00 | 12,830.00 | 12,100.00 | 12,810.00 | 4,270.00 | 104,517 |
| 2024-01-17 | 12,810.00 | 12,940.00 | 12,300.00 | 12,650.00 | 4,216.67 | 168,390 |
| 2024-01-16 | 12,970.00 | 13,050.00 | 12,670.00 | 12,800.00 | 4,266.67 | 73,077 |
| 2024-01-15 | 13,200.00 | 13,310.00 | 12,970.00 | 12,970.00 | 4,323.33 | 27,093 |
| 2024-01-12 | 13,540.00 | 13,540.00 | 13,080.00 | 13,280.00 | 4,426.67 | 150,273 |
| 2024-01-11 | 13,260.00 | 13,750.00 | 13,260.00 | 13,500.00 | 4,500.00 | 104,292 |
| 2024-01-10 | 13,660.00 | 13,760.00 | 13,200.00 | 13,300.00 | 4,433.33 | 174,582 |
| 2024-01-09 | 13,840.00 | 14,010.00 | 13,520.00 | 13,750.00 | 4,583.33 | 269,988 |
| 2024-01-08 | 13,330.00 | 13,800.00 | 13,250.00 | 13,700.00 | 4,566.67 | 390,873 |
| 2024-01-05 | 12,950.00 | 13,340.00 | 12,850.00 | 13,330.00 | 4,443.33 | 170,409 |
| 2024-01-04 | 13,210.00 | 13,700.00 | 12,960.00 | 12,970.00 | 4,323.33 | 241,794 |
| 2024-01-03 | 13,050.00 | 13,210.00 | 12,800.00 | 13,210.00 | 4,403.33 | 153,741 |
| 2024-01-02 | 12,780.00 | 13,180.00 | 12,600.00 | 13,120.00 | 4,373.33 | 210,903 |
| 2023-12-28 | 12,850.00 | 12,850.00 | 12,510.00 | 12,620.00 | 4,206.67 | 83,595 |
| 2023-12-27 | 12,600.00 | 12,850.00 | 12,560.00 | 12,790.00 | 4,263.33 | 86,400 |
| 2023-12-26 | 12,990.00 | 12,990.00 | 12,560.00 | 12,600.00 | 4,200.00 | 98,013 |
| 2023-12-22 | 13,430.00 | 13,430.00 | 12,900.00 | 12,910.00 | 4,303.33 | 138,690 |
| 2023-12-21 | 13,000.00 | 13,250.00 | 12,790.00 | 13,200.00 | 4,400.00 | 201,114 |
| 2023-12-20 | 13,440.00 | 13,580.00 | 13,110.00 | 13,130.00 | 4,376.67 | 230,235 |
| 2023-12-19 | 12,950.00 | 13,510.00 | 12,750.00 | 13,440.00 | 4,480.00 | 385,902 |
| 2023-12-18 | 12,810.00 | 13,190.00 | 12,750.00 | 13,060.00 | 4,353.33 | 257,187 |
| 2023-12-15 | 13,280.00 | 13,280.00 | 12,650.00 | 12,930.00 | 4,310.00 | 234,795 |
| 2023-12-14 | 12,880.00 | 13,230.00 | 12,220.00 | 13,050.00 | 4,350.00 | 434,130 |
| 2023-12-13 | 12,400.00 | 13,300.00 | 12,400.00 | 12,880.00 | 4,293.33 | 1,025,703 |
| 2023-12-12 | 12,020.00 | 12,420.00 | 12,000.00 | 12,390.00 | 4,130.00 | 274,182 |
| 2023-12-11 | 12,150.00 | 12,280.00 | 11,980.00 | 12,010.00 | 4,003.33 | 56,625 |
| 2023-12-08 | 12,040.00 | 12,270.00 | 12,030.00 | 12,150.00 | 4,050.00 | 35,031 |
| 2023-12-07 | 12,130.00 | 12,280.00 | 11,880.00 | 11,990.00 | 3,996.67 | 109,977 |
| 2023-12-06 | 12,200.00 | 12,290.00 | 11,960.00 | 12,130.00 | 4,043.33 | 70,605 |
| 2023-12-05 | 12,550.00 | 12,710.00 | 12,080.00 | 12,180.00 | 4,060.00 | 205,158 |
| 2023-12-04 | 12,240.00 | 12,600.00 | 12,030.00 | 12,550.00 | 4,183.33 | 159,582 |
| 2023-12-01 | 12,660.00 | 12,750.00 | 12,220.00 | 12,260.00 | 4,086.67 | 159,333 |
| 2023-11-30 | 12,500.00 | 12,700.00 | 12,390.00 | 12,670.00 | 4,223.33 | 90,783 |
| 2023-11-29 | 12,670.00 | 12,850.00 | 12,370.00 | 12,460.00 | 4,153.33 | 164,958 |
| 2023-11-28 | 12,700.00 | 12,900.00 | 12,510.00 | 12,670.00 | 4,223.33 | 94,482 |
| 2023-11-27 | 12,530.00 | 12,750.00 | 12,320.00 | 12,700.00 | 4,233.33 | 98,067 |
| 2023-11-24 | 13,000.00 | 13,000.00 | 12,580.00 | 12,630.00 | 4,210.00 | 92,037 |
| 2023-11-23 | 13,120.00 | 13,180.00 | 12,650.00 | 12,860.00 | 4,286.67 | 126,669 |
| 2023-11-22 | 12,500.00 | 13,050.00 | 12,480.00 | 13,040.00 | 4,346.67 | 170,157 |
| 2023-11-21 | 12,820.00 | 12,970.00 | 12,560.00 | 12,690.00 | 4,230.00 | 184,218 |
| 2023-11-20 | 12,900.00 | 12,940.00 | 12,650.00 | 12,760.00 | 4,253.33 | 110,127 |
| 2023-11-17 | 12,840.00 | 12,850.00 | 12,640.00 | 12,730.00 | 4,243.33 | 95,700 |
| 2023-11-16 | 12,560.00 | 12,770.00 | 12,230.00 | 12,700.00 | 4,233.33 | 123,831 |
| 2023-11-15 | 12,590.00 | 12,690.00 | 12,240.00 | 12,560.00 | 4,186.67 | 166,047 |
| 2023-11-14 | 12,190.00 | 12,300.00 | 11,800.00 | 12,230.00 | 4,076.67 | 71,781 |
| 2023-11-13 | 12,100.00 | 12,240.00 | 11,740.00 | 12,040.00 | 4,013.33 | 107,292 |
| 2023-11-10 | 12,500.00 | 12,660.00 | 11,940.00 | 12,040.00 | 4,013.33 | 98,034 |
| 2023-11-09 | 12,540.00 | 12,690.00 | 12,100.00 | 12,440.00 | 4,146.67 | 96,897 |
| 2023-11-08 | 12,590.00 | 12,820.00 | 12,430.00 | 12,550.00 | 4,183.33 | 109,812 |
| 2023-11-07 | 12,630.00 | 13,000.00 | 12,300.00 | 12,560.00 | 4,186.67 | 159,213 |
| 2023-11-06 | 12,610.00 | 12,780.00 | 12,370.00 | 12,620.00 | 4,206.67 | 177,435 |
| 2023-11-03 | 12,720.00 | 12,780.00 | 12,420.00 | 12,780.00 | 4,260.00 | 233,178 |
| 2023-11-02 | 11,990.00 | 12,480.00 | 11,550.00 | 12,420.00 | 4,140.00 | 183,573 |
| 2023-11-01 | 11,450.00 | 11,600.00 | 11,260.00 | 11,500.00 | 3,833.33 | 64,767 |
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.