Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 18,170.00 | 18,440.00 | 17,450.00 | 17,510.00 | 5,836.67 | 1,050,330 |
| 2023-05-03 | 17,370.00 | 18,500.00 | 16,880.00 | 18,490.00 | 6,163.33 | 3,049,626 |
| 2023-05-02 | 16,290.00 | 16,950.00 | 16,290.00 | 16,700.00 | 5,566.67 | 577,368 |
| 2023-04-28 | 16,500.00 | 16,960.00 | 15,800.00 | 16,290.00 | 5,430.00 | 677,682 |
| 2023-04-27 | 16,100.00 | 16,300.00 | 15,650.00 | 16,290.00 | 5,430.00 | 591,345 |
| 2023-04-26 | 16,700.00 | 17,370.00 | 16,040.00 | 16,100.00 | 5,366.67 | 599,181 |
| 2023-04-25 | 17,400.00 | 17,550.00 | 16,580.00 | 16,980.00 | 5,660.00 | 887,706 |
| 2023-04-24 | 17,300.00 | 18,100.00 | 16,400.00 | 17,600.00 | 5,866.67 | 1,460,073 |
| 2023-04-21 | 17,050.00 | 17,550.00 | 16,640.00 | 17,100.00 | 5,700.00 | 872,196 |
| 2023-04-20 | 17,100.00 | 17,990.00 | 16,790.00 | 16,840.00 | 5,613.33 | 1,438,539 |
| 2023-04-19 | 17,730.00 | 18,500.00 | 17,310.00 | 17,310.00 | 5,770.00 | 1,632,078 |
| 2023-04-18 | 19,060.00 | 19,120.00 | 18,050.00 | 18,080.00 | 6,026.67 | 1,916,091 |
| 2023-04-17 | 19,000.00 | 20,850.00 | 18,590.00 | 19,100.00 | 6,366.67 | 5,972,166 |
| 2023-04-14 | 20,200.00 | 20,600.00 | 18,960.00 | 19,400.00 | 6,466.67 | 4,052,091 |
| 2023-04-13 | 18,000.00 | 21,150.00 | 17,720.00 | 20,850.00 | 6,950.00 | 8,815,455 |
| 2023-04-12 | 17,500.00 | 18,760.00 | 16,800.00 | 18,260.00 | 6,086.67 | 2,774,271 |
| 2023-04-11 | 18,200.00 | 18,230.00 | 16,650.00 | 17,430.00 | 5,810.00 | 1,955,163 |
| 2023-04-10 | 18,520.00 | 20,150.00 | 17,710.00 | 17,860.00 | 5,953.33 | 6,128,223 |
| 2023-04-07 | 17,280.00 | 19,500.00 | 17,120.00 | 18,520.00 | 6,173.33 | 7,297,242 |
| 2023-04-06 | 17,960.00 | 17,960.00 | 16,970.00 | 17,120.00 | 5,706.67 | 1,622,886 |
| 2023-04-05 | 17,700.00 | 18,210.00 | 17,220.00 | 18,190.00 | 6,063.33 | 1,708,698 |
| 2023-04-04 | 18,070.00 | 18,420.00 | 17,530.00 | 17,740.00 | 5,913.33 | 2,202,870 |
| 2023-04-03 | 18,550.00 | 18,920.00 | 17,680.00 | 17,980.00 | 5,993.33 | 2,135,538 |
| 2023-03-31 | 20,350.00 | 20,400.00 | 18,150.00 | 18,550.00 | 6,183.33 | 3,000,912 |
| 2023-03-30 | 20,550.00 | 21,400.00 | 19,900.00 | 20,150.00 | 6,716.67 | 4,362,018 |
| 2023-03-29 | 19,640.00 | 20,050.00 | 18,950.00 | 19,940.00 | 6,646.67 | 4,132,830 |
| 2023-03-28 | 18,510.00 | 21,500.00 | 18,280.00 | 19,930.00 | 6,643.33 | 19,553,022 |
| 2023-03-27 | 18,160.00 | 19,700.00 | 18,050.00 | 18,610.00 | 6,203.33 | 22,644,834 |
| 2023-03-24 | 12,930.00 | 16,510.00 | 12,850.00 | 16,510.00 | 5,503.33 | 17,082,018 |
| 2023-03-23 | 12,300.00 | 13,350.00 | 12,150.00 | 12,700.00 | 4,233.33 | 1,817,700 |
| 2023-03-22 | 12,680.00 | 12,930.00 | 12,240.00 | 12,480.00 | 4,160.00 | 1,313,784 |
| 2023-03-21 | 12,250.00 | 12,590.00 | 11,750.00 | 12,420.00 | 4,140.00 | 1,205,517 |
| 2023-03-20 | 12,340.00 | 12,460.00 | 12,010.00 | 12,190.00 | 4,063.33 | 958,500 |
| 2023-03-17 | 11,500.00 | 12,770.00 | 11,350.00 | 12,340.00 | 4,113.33 | 4,080,978 |
| 2023-03-16 | 10,570.00 | 11,320.00 | 10,130.00 | 11,070.00 | 3,690.00 | 1,639,572 |
| 2023-03-15 | 10,600.00 | 11,650.00 | 10,470.00 | 10,700.00 | 3,566.67 | 2,786,625 |
| 2023-03-14 | 11,410.00 | 11,800.00 | 10,400.00 | 10,400.00 | 3,466.67 | 820,788 |
| 2023-03-13 | 11,430.00 | 11,520.00 | 11,100.00 | 11,230.00 | 3,743.33 | 631,944 |
| 2023-03-10 | 11,780.00 | 11,960.00 | 11,420.00 | 11,590.00 | 3,863.33 | 628,077 |
| 2023-03-09 | 12,180.00 | 12,490.00 | 11,590.00 | 11,980.00 | 3,993.33 | 959,337 |
| 2023-03-08 | 12,060.00 | 12,260.00 | 11,860.00 | 12,150.00 | 4,050.00 | 733,197 |
| 2023-03-07 | 12,850.00 | 12,850.00 | 12,020.00 | 12,170.00 | 4,056.67 | 1,563,171 |
| 2023-03-06 | 13,200.00 | 13,350.00 | 12,620.00 | 12,920.00 | 4,306.67 | 2,640,927 |
| 2023-03-03 | 12,220.00 | 13,790.00 | 11,770.00 | 12,990.00 | 4,330.00 | 11,695,545 |
| 2023-03-02 | 11,740.00 | 12,070.00 | 11,480.00 | 11,800.00 | 3,933.33 | 4,075,104 |
| 2023-02-28 | 10,630.00 | 12,180.00 | 10,520.00 | 11,740.00 | 3,913.33 | 14,065,683 |
| 2023-02-27 | 9,600.00 | 10,220.00 | 9,570.00 | 10,200.00 | 3,400.00 | 1,381,665 |
| 2023-02-24 | 9,800.00 | 10,100.00 | 9,500.00 | 9,640.00 | 3,213.33 | 6,780 |
| 2023-02-23 | 9,500.00 | 9,780.00 | 9,330.00 | 9,700.00 | 3,233.33 | 13,095 |
| 2023-02-22 | 9,710.00 | 9,770.00 | 9,330.00 | 9,410.00 | 3,136.67 | 18,174 |
| 2023-02-21 | 10,200.00 | 10,200.00 | 9,910.00 | 10,000.00 | 3,333.33 | 15,843 |
| 2023-02-20 | 10,380.00 | 10,430.00 | 10,000.00 | 10,200.00 | 3,400.00 | 19,284 |
| 2023-02-17 | 10,370.00 | 10,670.00 | 10,160.00 | 10,460.00 | 3,486.67 | 18,162 |
| 2023-02-16 | 10,600.00 | 11,000.00 | 10,470.00 | 10,690.00 | 3,563.33 | 45,765 |
| 2023-02-15 | 10,900.00 | 11,460.00 | 10,180.00 | 10,260.00 | 3,420.00 | 65,307 |
| 2023-02-14 | 11,100.00 | 11,800.00 | 10,420.00 | 10,640.00 | 3,546.67 | 40,428 |
| 2023-02-13 | 9,910.00 | 10,680.00 | 9,810.00 | 10,480.00 | 3,493.33 | 489,975 |
| 2023-02-10 | 10,190.00 | 10,390.00 | 9,770.00 | 9,930.00 | 3,310.00 | 10,800 |
| 2023-02-09 | 10,100.00 | 10,280.00 | 9,900.00 | 10,170.00 | 3,390.00 | 35,712 |
| 2023-02-08 | 10,420.00 | 10,690.00 | 10,200.00 | 10,340.00 | 3,446.67 | 26,688 |
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.