Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,900.00 | 10,880.00 | 9,830.00 | 9,950.00 | 3,316.67 | 27,477 |
| 2023-02-06 | 9,170.00 | 10,720.00 | 9,030.00 | 9,950.00 | 3,316.67 | 77,913 |
| 2023-02-03 | 9,520.00 | 9,520.00 | 9,170.00 | 9,220.00 | 3,073.33 | 8,604 |
| 2023-02-02 | 9,110.00 | 9,570.00 | 9,020.00 | 9,480.00 | 3,160.00 | 32,664 |
| 2023-02-01 | 9,150.00 | 9,240.00 | 8,860.00 | 8,980.00 | 2,993.33 | 8,043 |
| 2023-01-31 | 9,350.00 | 9,360.00 | 9,080.00 | 9,100.00 | 3,033.33 | 6,615 |
| 2023-01-30 | 9,280.00 | 9,420.00 | 9,180.00 | 9,360.00 | 3,120.00 | 43,341 |
| 2023-01-27 | 9,250.00 | 9,440.00 | 9,080.00 | 9,160.00 | 3,053.33 | 14,334 |
| 2023-01-26 | 9,150.00 | 9,390.00 | 9,060.00 | 9,150.00 | 3,050.00 | 15,456 |
| 2023-01-25 | 9,230.00 | 9,230.00 | 8,920.00 | 9,150.00 | 3,050.00 | 10,647 |
| 2023-01-20 | 9,140.00 | 9,300.00 | 9,040.00 | 9,140.00 | 3,046.67 | 448,638 |
| 2023-01-19 | 9,250.00 | 9,530.00 | 9,130.00 | 9,180.00 | 3,060.00 | 1,448,259 |
| 2023-01-18 | 9,060.00 | 9,520.00 | 8,970.00 | 9,280.00 | 3,093.33 | 3,573,969 |
| 2023-01-17 | 9,100.00 | 9,450.00 | 8,840.00 | 9,060.00 | 3,020.00 | 4,390,317 |
| 2023-01-16 | 8,160.00 | 9,910.00 | 8,110.00 | 8,980.00 | 2,993.33 | 16,621,404 |
| 2023-01-13 | 8,240.00 | 8,250.00 | 8,110.00 | 8,140.00 | 2,713.33 | 153,747 |
| 2023-01-12 | 8,250.00 | 8,320.00 | 8,150.00 | 8,160.00 | 2,720.00 | 168,720 |
| 2023-01-11 | 8,280.00 | 8,280.00 | 8,130.00 | 8,240.00 | 2,746.67 | 180,444 |
| 2023-01-10 | 8,100.00 | 8,340.00 | 7,950.00 | 8,210.00 | 2,736.67 | 383,379 |
| 2023-01-09 | 7,860.00 | 8,150.00 | 7,860.00 | 8,010.00 | 2,670.00 | 315,630 |
| 2023-01-06 | 7,650.00 | 7,860.00 | 7,640.00 | 7,820.00 | 2,606.67 | 218,337 |
| 2023-01-05 | 7,810.00 | 7,940.00 | 7,730.00 | 7,740.00 | 2,580.00 | 172,398 |
| 2023-01-04 | 7,450.00 | 7,990.00 | 7,310.00 | 7,790.00 | 2,596.67 | 497,748 |
| 2023-01-03 | 7,610.00 | 7,610.00 | 7,290.00 | 7,450.00 | 2,483.33 | 164,085 |
| 2023-01-02 | 7,580.00 | 7,610.00 | 7,470.00 | 7,470.00 | 2,490.00 | 95,397 |
| 2022-12-29 | 7,710.00 | 7,740.00 | 7,460.00 | 7,510.00 | 2,503.33 | 262,986 |
| 2022-12-28 | 7,660.00 | 7,820.00 | 7,640.00 | 7,700.00 | 2,566.67 | 124,716 |
| 2022-12-27 | 7,670.00 | 7,800.00 | 7,670.00 | 7,750.00 | 2,583.33 | 203,058 |
| 2022-12-26 | 8,020.00 | 8,020.00 | 7,680.00 | 7,720.00 | 2,573.33 | 357,291 |
| 2022-12-23 | 8,370.00 | 8,390.00 | 8,000.00 | 8,010.00 | 2,670.00 | 531,402 |
| 2022-12-22 | 8,710.00 | 8,770.00 | 8,460.00 | 8,500.00 | 2,833.33 | 344,628 |
| 2022-12-21 | 8,450.00 | 8,790.00 | 8,350.00 | 8,710.00 | 2,903.33 | 475,815 |
| 2022-12-20 | 8,700.00 | 8,720.00 | 8,400.00 | 8,470.00 | 2,823.33 | 475,197 |
| 2022-12-19 | 8,820.00 | 8,900.00 | 8,720.00 | 8,740.00 | 2,913.33 | 363,774 |
| 2022-12-16 | 8,850.00 | 9,150.00 | 8,850.00 | 8,890.00 | 2,963.33 | 779,346 |
| 2022-12-15 | 9,090.00 | 9,300.00 | 9,050.00 | 9,090.00 | 3,030.00 | 683,028 |
| 2022-12-14 | 9,350.00 | 9,470.00 | 9,240.00 | 9,240.00 | 3,080.00 | 783,801 |
| 2022-12-13 | 9,400.00 | 9,810.00 | 9,260.00 | 9,280.00 | 3,093.33 | 3,353,490 |
| 2022-12-12 | 9,890.00 | 10,200.00 | 9,330.00 | 9,410.00 | 3,136.67 | 1,606,668 |
| 2022-12-09 | 9,690.00 | 10,300.00 | 9,570.00 | 9,810.00 | 3,270.00 | 2,992,287 |
| 2022-12-08 | 9,820.00 | 10,600.00 | 9,500.00 | 9,690.00 | 3,230.00 | 11,453,925 |
| 2022-12-07 | 9,460.00 | 9,520.00 | 9,140.00 | 9,390.00 | 3,130.00 | 2,097,963 |
| 2022-12-06 | 9,000.00 | 10,600.00 | 9,000.00 | 9,690.00 | 3,230.00 | 15,379,965 |
| 2022-12-05 | 8,980.00 | 9,150.00 | 8,840.00 | 8,930.00 | 2,976.67 | 524,058 |
| 2022-12-02 | 8,780.00 | 9,120.00 | 8,700.00 | 8,840.00 | 2,946.67 | 591,024 |
| 2022-12-01 | 8,780.00 | 9,020.00 | 8,700.00 | 8,780.00 | 2,926.67 | 568,866 |
| 2022-11-30 | 8,620.00 | 8,770.00 | 8,530.00 | 8,670.00 | 2,890.00 | 549,438 |
| 2022-11-29 | 8,950.00 | 9,180.00 | 8,810.00 | 8,820.00 | 2,940.00 | 446,235 |
| 2022-11-28 | 8,940.00 | 9,080.00 | 8,660.00 | 8,870.00 | 2,956.67 | 383,271 |
| 2022-11-25 | 8,900.00 | 9,350.00 | 8,770.00 | 9,000.00 | 3,000.00 | 914,466 |
| 2022-11-24 | 8,670.00 | 9,200.00 | 8,610.00 | 8,880.00 | 2,960.00 | 734,679 |
| 2022-11-23 | 9,100.00 | 9,100.00 | 8,620.00 | 8,670.00 | 2,890.00 | 850,119 |
| 2022-11-22 | 9,660.00 | 9,670.00 | 9,000.00 | 9,030.00 | 3,010.00 | 1,094,163 |
| 2022-11-21 | 9,950.00 | 9,990.00 | 9,680.00 | 9,690.00 | 3,230.00 | 636,027 |
| 2022-11-18 | 10,000.00 | 10,250.00 | 9,940.00 | 9,940.00 | 3,313.33 | 818,250 |
| 2022-11-17 | 10,100.00 | 10,100.00 | 9,950.00 | 10,000.00 | 3,333.33 | 868,953 |
| 2022-11-16 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 3,400.00 | 965,238 |
| 2022-11-15 | 10,150.00 | 10,350.00 | 9,920.00 | 10,350.00 | 3,450.00 | 1,806,261 |
| 2022-11-14 | 10,150.00 | 10,300.00 | 10,100.00 | 10,150.00 | 3,383.33 | 966,678 |
| 2022-11-11 | 10,450.00 | 10,500.00 | 10,000.00 | 10,250.00 | 3,416.67 | 2,117,712 |
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.