Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 17,300.00 | 17,420.00 | 16,880.00 | 16,920.00 | 5,640.00 | 294,942 |
| 2023-07-28 | 16,900.00 | 17,070.00 | 16,530.00 | 17,010.00 | 5,670.00 | 219,969 |
| 2023-07-27 | 16,010.00 | 16,900.00 | 16,010.00 | 16,720.00 | 5,573.33 | 308,517 |
| 2023-07-26 | 17,000.00 | 17,080.00 | 15,840.00 | 16,000.00 | 5,333.33 | 787,170 |
| 2023-07-25 | 17,330.00 | 17,670.00 | 16,950.00 | 16,990.00 | 5,663.33 | 490,521 |
| 2023-07-24 | 17,740.00 | 17,740.00 | 17,010.00 | 17,380.00 | 5,793.33 | 421,080 |
| 2023-07-21 | 17,880.00 | 17,880.00 | 17,310.00 | 17,480.00 | 5,826.67 | 364,242 |
| 2023-07-20 | 18,000.00 | 18,230.00 | 17,600.00 | 18,060.00 | 6,020.00 | 309,018 |
| 2023-07-19 | 18,930.00 | 19,010.00 | 18,000.00 | 18,090.00 | 6,030.00 | 406,734 |
| 2023-07-18 | 19,100.00 | 19,150.00 | 18,440.00 | 18,870.00 | 6,290.00 | 438,834 |
| 2023-07-17 | 18,600.00 | 19,340.00 | 18,180.00 | 19,100.00 | 6,366.67 | 645,753 |
| 2023-07-14 | 18,460.00 | 19,800.00 | 18,330.00 | 18,780.00 | 6,260.00 | 1,771,776 |
| 2023-07-13 | 17,450.00 | 18,390.00 | 17,420.00 | 18,200.00 | 6,066.67 | 690,093 |
| 2023-07-12 | 17,460.00 | 17,750.00 | 17,240.00 | 17,300.00 | 5,766.67 | 298,116 |
| 2023-07-11 | 17,300.00 | 17,370.00 | 17,110.00 | 17,240.00 | 5,746.67 | 201,846 |
| 2023-07-10 | 17,510.00 | 17,750.00 | 16,920.00 | 17,000.00 | 5,666.67 | 314,460 |
| 2023-07-07 | 17,890.00 | 18,100.00 | 17,410.00 | 17,510.00 | 5,836.67 | 450,390 |
| 2023-07-06 | 18,910.00 | 18,910.00 | 18,050.00 | 18,050.00 | 6,016.67 | 359,193 |
| 2023-07-05 | 19,450.00 | 19,610.00 | 18,760.00 | 19,000.00 | 6,333.33 | 743,436 |
| 2023-07-04 | 18,300.00 | 19,430.00 | 18,050.00 | 19,380.00 | 6,460.00 | 1,026,132 |
| 2023-07-03 | 18,250.00 | 18,510.00 | 18,130.00 | 18,270.00 | 6,090.00 | 445,155 |
| 2023-06-30 | 18,770.00 | 18,770.00 | 17,950.00 | 18,130.00 | 6,043.33 | 423,198 |
| 2023-06-29 | 18,820.00 | 19,260.00 | 18,600.00 | 18,770.00 | 6,256.67 | 567,333 |
| 2023-06-28 | 18,840.00 | 19,280.00 | 18,610.00 | 18,620.00 | 6,206.67 | 556,110 |
| 2023-06-27 | 19,190.00 | 19,200.00 | 18,560.00 | 18,670.00 | 6,223.33 | 477,282 |
| 2023-06-26 | 18,160.00 | 19,140.00 | 17,880.00 | 18,890.00 | 6,296.67 | 1,009,959 |
| 2023-06-23 | 18,050.00 | 18,480.00 | 17,810.00 | 17,810.00 | 5,936.67 | 498,729 |
| 2023-06-22 | 18,500.00 | 19,100.00 | 17,990.00 | 17,990.00 | 5,996.67 | 657,192 |
| 2023-06-21 | 19,420.00 | 19,540.00 | 18,590.00 | 18,640.00 | 6,213.33 | 499,845 |
| 2023-06-20 | 19,270.00 | 19,450.00 | 18,620.00 | 19,450.00 | 6,483.33 | 608,760 |
| 2023-06-19 | 20,150.00 | 20,350.00 | 19,010.00 | 19,350.00 | 6,450.00 | 914,331 |
| 2023-06-16 | 20,650.00 | 20,700.00 | 19,650.00 | 20,150.00 | 6,716.67 | 737,034 |
| 2023-06-15 | 20,000.00 | 21,000.00 | 19,880.00 | 20,350.00 | 6,783.33 | 1,436,610 |
| 2023-06-14 | 20,350.00 | 21,050.00 | 19,260.00 | 19,760.00 | 6,586.67 | 1,529,229 |
| 2023-06-13 | 20,300.00 | 21,150.00 | 20,000.00 | 20,100.00 | 6,700.00 | 1,877,190 |
| 2023-06-12 | 19,990.00 | 21,600.00 | 19,550.00 | 20,100.00 | 6,700.00 | 4,269,312 |
| 2023-06-09 | 17,990.00 | 19,600.00 | 17,830.00 | 19,360.00 | 6,453.33 | 3,599,697 |
| 2023-06-08 | 18,000.00 | 18,000.00 | 17,370.00 | 17,750.00 | 5,916.67 | 499,197 |
| 2023-06-07 | 17,990.00 | 18,280.00 | 17,800.00 | 18,190.00 | 6,063.33 | 390,969 |
| 2023-06-05 | 17,680.00 | 18,120.00 | 17,420.00 | 17,990.00 | 5,996.67 | 407,667 |
| 2023-06-02 | 18,230.00 | 18,490.00 | 17,580.00 | 17,650.00 | 5,883.33 | 712,167 |
| 2023-06-01 | 18,020.00 | 18,240.00 | 17,670.00 | 18,200.00 | 6,066.67 | 618,597 |
| 2023-05-31 | 18,560.00 | 18,690.00 | 18,000.00 | 18,120.00 | 6,040.00 | 1,197,090 |
| 2023-05-30 | 16,950.00 | 18,500.00 | 16,910.00 | 18,500.00 | 6,166.67 | 2,928,993 |
| 2023-05-26 | 16,960.00 | 17,480.00 | 16,560.00 | 16,610.00 | 5,536.67 | 635,259 |
| 2023-05-25 | 17,230.00 | 17,850.00 | 16,620.00 | 16,710.00 | 5,570.00 | 608,715 |
| 2023-05-24 | 17,150.00 | 17,290.00 | 16,750.00 | 16,860.00 | 5,620.00 | 387,834 |
| 2023-05-23 | 17,540.00 | 17,690.00 | 17,060.00 | 17,370.00 | 5,790.00 | 348,330 |
| 2023-05-22 | 17,340.00 | 17,850.00 | 17,200.00 | 17,370.00 | 5,790.00 | 644,727 |
| 2023-05-19 | 16,680.00 | 17,760.00 | 16,530.00 | 17,280.00 | 5,760.00 | 1,139,169 |
| 2023-05-18 | 15,700.00 | 16,490.00 | 15,670.00 | 16,380.00 | 5,460.00 | 486,204 |
| 2023-05-17 | 15,130.00 | 15,650.00 | 14,950.00 | 15,560.00 | 5,186.67 | 317,154 |
| 2023-05-16 | 15,480.00 | 15,950.00 | 15,230.00 | 15,300.00 | 5,100.00 | 456,270 |
| 2023-05-15 | 16,400.00 | 16,550.00 | 15,240.00 | 15,300.00 | 5,100.00 | 1,200,408 |
| 2023-05-12 | 17,420.00 | 17,830.00 | 16,900.00 | 16,900.00 | 5,633.33 | 668,736 |
| 2023-05-11 | 17,980.00 | 18,100.00 | 17,330.00 | 17,420.00 | 5,806.67 | 602,976 |
| 2023-05-10 | 17,780.00 | 18,440.00 | 17,400.00 | 17,660.00 | 5,886.67 | 642,546 |
| 2023-05-09 | 18,760.00 | 18,760.00 | 17,620.00 | 18,160.00 | 6,053.33 | 970,386 |
| 2023-05-08 | 17,700.00 | 18,690.00 | 17,430.00 | 18,530.00 | 6,176.67 | 1,461,168 |
| 2023-05-04 | 18,170.00 | 18,440.00 | 17,450.00 | 17,510.00 | 5,836.67 | 1,050,330 |
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.