Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 11,640.00 | 11,860.00 | 10,800.00 | 11,110.00 | 3,703.33 | 131,043 |
| 2023-10-30 | 11,100.00 | 11,700.00 | 11,010.00 | 11,640.00 | 3,880.00 | 145,818 |
| 2023-10-27 | 11,040.00 | 11,380.00 | 10,660.00 | 11,150.00 | 3,716.67 | 195,054 |
| 2023-10-26 | 11,540.00 | 11,650.00 | 10,720.00 | 10,960.00 | 3,653.33 | 392,466 |
| 2023-10-25 | 12,700.00 | 12,700.00 | 11,870.00 | 12,000.00 | 4,000.00 | 154,512 |
| 2023-10-24 | 12,100.00 | 12,590.00 | 12,080.00 | 12,390.00 | 4,130.00 | 148,191 |
| 2023-10-23 | 12,030.00 | 12,250.00 | 11,970.00 | 12,060.00 | 4,020.00 | 72,495 |
| 2023-10-20 | 12,060.00 | 12,290.00 | 11,720.00 | 12,060.00 | 4,020.00 | 126,108 |
| 2023-10-19 | 12,500.00 | 12,690.00 | 12,090.00 | 12,270.00 | 4,090.00 | 120,963 |
| 2023-10-18 | 13,150.00 | 13,260.00 | 12,800.00 | 12,980.00 | 4,326.67 | 142,296 |
| 2023-10-17 | 12,000.00 | 13,200.00 | 12,000.00 | 13,130.00 | 4,376.67 | 303,840 |
| 2023-10-16 | 12,180.00 | 12,180.00 | 11,650.00 | 11,820.00 | 3,940.00 | 173,040 |
| 2023-10-13 | 12,350.00 | 12,520.00 | 12,150.00 | 12,300.00 | 4,100.00 | 120,099 |
| 2023-10-12 | 12,420.00 | 12,680.00 | 12,300.00 | 12,350.00 | 4,116.67 | 135,141 |
| 2023-10-11 | 11,900.00 | 12,470.00 | 11,900.00 | 12,280.00 | 4,093.33 | 98,943 |
| 2023-10-10 | 11,930.00 | 12,480.00 | 11,760.00 | 11,760.00 | 3,920.00 | 120,498 |
| 2023-10-06 | 11,760.00 | 12,400.00 | 11,750.00 | 12,060.00 | 4,020.00 | 198,483 |
| 2023-10-05 | 12,460.00 | 12,460.00 | 11,920.00 | 12,000.00 | 4,000.00 | 101,766 |
| 2023-10-04 | 12,780.00 | 12,930.00 | 12,130.00 | 12,130.00 | 4,043.33 | 106,611 |
| 2023-09-27 | 12,380.00 | 12,830.00 | 12,300.00 | 12,780.00 | 4,260.00 | 74,964 |
| 2023-09-26 | 12,750.00 | 13,000.00 | 12,000.00 | 12,600.00 | 4,200.00 | 132,600 |
| 2023-09-25 | 13,000.00 | 13,300.00 | 12,850.00 | 12,850.00 | 4,283.33 | 100,197 |
| 2023-09-22 | 13,000.00 | 13,500.00 | 12,850.00 | 13,200.00 | 4,400.00 | 99,348 |
| 2023-09-21 | 13,970.00 | 14,030.00 | 13,170.00 | 13,410.00 | 4,470.00 | 178,428 |
| 2023-09-20 | 13,810.00 | 14,100.00 | 13,780.00 | 14,030.00 | 4,676.67 | 96,840 |
| 2023-09-19 | 13,650.00 | 14,150.00 | 13,620.00 | 13,930.00 | 4,643.33 | 155,979 |
| 2023-09-18 | 14,570.00 | 14,640.00 | 13,920.00 | 14,050.00 | 4,683.33 | 206,592 |
| 2023-09-15 | 14,990.00 | 14,990.00 | 14,600.00 | 14,710.00 | 4,903.33 | 97,548 |
| 2023-09-14 | 14,450.00 | 14,850.00 | 14,250.00 | 14,850.00 | 4,950.00 | 162,978 |
| 2023-09-13 | 14,610.00 | 14,950.00 | 14,110.00 | 14,320.00 | 4,773.33 | 104,079 |
| 2023-09-12 | 15,000.00 | 15,040.00 | 14,500.00 | 14,530.00 | 4,843.33 | 131,979 |
| 2023-09-11 | 15,330.00 | 15,330.00 | 14,810.00 | 15,000.00 | 5,000.00 | 93,531 |
| 2023-09-08 | 15,080.00 | 15,300.00 | 14,580.00 | 15,250.00 | 5,083.33 | 193,455 |
| 2023-09-07 | 15,400.00 | 15,550.00 | 15,000.00 | 15,200.00 | 5,066.67 | 152,772 |
| 2023-09-06 | 15,790.00 | 15,800.00 | 15,400.00 | 15,530.00 | 5,176.67 | 144,861 |
| 2023-09-05 | 15,620.00 | 16,000.00 | 15,490.00 | 15,560.00 | 5,186.67 | 160,770 |
| 2023-09-04 | 15,690.00 | 15,850.00 | 15,130.00 | 15,800.00 | 5,266.67 | 342,495 |
| 2023-09-01 | 14,700.00 | 15,580.00 | 14,420.00 | 15,390.00 | 5,130.00 | 509,517 |
| 2023-08-31 | 14,410.00 | 14,690.00 | 14,280.00 | 14,620.00 | 4,873.33 | 193,002 |
| 2023-08-30 | 14,100.00 | 14,570.00 | 14,030.00 | 14,410.00 | 4,803.33 | 180,282 |
| 2023-08-29 | 14,100.00 | 14,210.00 | 13,900.00 | 13,970.00 | 4,656.67 | 109,929 |
| 2023-08-28 | 13,730.00 | 14,020.00 | 13,380.00 | 14,020.00 | 4,673.33 | 189,195 |
| 2023-08-25 | 13,830.00 | 13,830.00 | 13,250.00 | 13,530.00 | 4,510.00 | 179,814 |
| 2023-08-24 | 13,500.00 | 14,090.00 | 13,500.00 | 13,850.00 | 4,616.67 | 220,815 |
| 2023-08-23 | 13,320.00 | 13,750.00 | 13,260.00 | 13,340.00 | 4,446.67 | 130,596 |
| 2023-08-22 | 13,900.00 | 14,190.00 | 13,250.00 | 13,400.00 | 4,466.67 | 241,761 |
| 2023-08-21 | 13,900.00 | 14,280.00 | 13,700.00 | 13,790.00 | 4,596.67 | 135,867 |
| 2023-08-18 | 13,870.00 | 14,180.00 | 13,660.00 | 13,950.00 | 4,650.00 | 147,012 |
| 2023-08-17 | 13,200.00 | 14,280.00 | 13,020.00 | 14,200.00 | 4,733.33 | 335,577 |
| 2023-08-16 | 13,630.00 | 13,990.00 | 13,250.00 | 13,450.00 | 4,483.33 | 305,004 |
| 2023-08-14 | 13,910.00 | 14,070.00 | 13,610.00 | 13,980.00 | 4,660.00 | 157,353 |
| 2023-08-11 | 14,370.00 | 14,600.00 | 14,090.00 | 14,100.00 | 4,700.00 | 184,506 |
| 2023-08-10 | 14,400.00 | 14,820.00 | 13,930.00 | 14,170.00 | 4,723.33 | 338,148 |
| 2023-08-09 | 14,350.00 | 14,870.00 | 14,350.00 | 14,740.00 | 4,913.33 | 209,184 |
| 2023-08-08 | 14,740.00 | 15,100.00 | 14,400.00 | 14,550.00 | 4,850.00 | 259,053 |
| 2023-08-07 | 15,210.00 | 15,210.00 | 14,560.00 | 14,600.00 | 4,866.67 | 317,409 |
| 2023-08-04 | 15,370.00 | 15,400.00 | 15,050.00 | 15,200.00 | 5,066.67 | 212,976 |
| 2023-08-03 | 16,050.00 | 16,050.00 | 14,700.00 | 15,120.00 | 5,040.00 | 762,624 |
| 2023-08-02 | 17,000.00 | 17,100.00 | 16,030.00 | 16,120.00 | 5,373.33 | 475,521 |
| 2023-08-01 | 17,020.00 | 17,370.00 | 16,810.00 | 17,040.00 | 5,680.00 | 418,812 |
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.