Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 11,480.00 | 12,200.00 | 10,600.00 | 10,960.00 | 10,960.00 | 625,464 |
| 2026-07-16 | 12,740.00 | 12,880.00 | 11,900.00 | 12,100.00 | 12,100.00 | 593,897 |
| 2026-07-15 | 12,900.00 | 13,590.00 | 12,380.00 | 13,200.00 | 13,200.00 | 1,250,869 |
| 2026-07-14 | 11,660.00 | 12,370.00 | 11,210.00 | 12,140.00 | 12,140.00 | 1,149,029 |
| 2026-07-13 | 13,000.00 | 13,570.00 | 11,520.00 | 11,650.00 | 11,650.00 | 1,284,357 |
| 2026-07-10 | 11,000.00 | 13,050.00 | 10,900.00 | 12,720.00 | 12,720.00 | 1,854,123 |
| 2026-07-09 | 10,270.00 | 10,920.00 | 9,800.00 | 10,230.00 | 10,230.00 | 1,215,321 |
| 2026-07-08 | 10,000.00 | 10,690.00 | 9,610.00 | 9,790.00 | 9,790.00 | 701,727 |
| 2026-07-07 | 10,800.00 | 11,350.00 | 10,010.00 | 10,370.00 | 10,370.00 | 586,867 |
| 2026-07-06 | 12,190.00 | 12,320.00 | 10,400.00 | 10,850.00 | 10,850.00 | 832,291 |
| 2026-07-03 | 13,000.00 | 13,000.00 | 11,120.00 | 12,110.00 | 12,110.00 | 788,524 |
| 2026-07-02 | 14,500.00 | 14,500.00 | 12,560.00 | 12,620.00 | 12,620.00 | 1,083,956 |
| 2026-07-01 | 14,970.00 | 15,760.00 | 14,520.00 | 15,300.00 | 15,300.00 | 1,104,393 |
| 2026-06-30 | 14,000.00 | 15,450.00 | 13,840.00 | 14,960.00 | 14,960.00 | 994,350 |
| 2026-06-29 | 13,640.00 | 14,580.00 | 13,390.00 | 14,000.00 | 14,000.00 | 608,984 |
| 2026-06-26 | 14,180.00 | 14,500.00 | 12,870.00 | 13,440.00 | 13,440.00 | 659,502 |
| 2026-06-25 | 13,200.00 | 14,700.00 | 12,940.00 | 14,310.00 | 14,310.00 | 1,249,513 |
| 2026-06-24 | 12,300.00 | 12,950.00 | 11,840.00 | 12,270.00 | 12,270.00 | 731,278 |
| 2026-06-23 | 14,380.00 | 14,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 737,795 |
| 2026-06-22 | 14,200.00 | 14,890.00 | 13,200.00 | 14,390.00 | 14,390.00 | 521,368 |
| 2026-06-19 | 15,540.00 | 15,890.00 | 13,950.00 | 14,280.00 | 14,280.00 | 630,511 |
| 2026-06-18 | 15,900.00 | 15,990.00 | 14,760.00 | 15,540.00 | 15,540.00 | 727,940 |
| 2026-06-17 | 16,260.00 | 16,890.00 | 15,720.00 | 15,890.00 | 15,890.00 | 587,488 |
| 2026-06-16 | 17,490.00 | 17,590.00 | 16,200.00 | 16,300.00 | 16,300.00 | 754,032 |
| 2026-06-15 | 18,500.00 | 18,500.00 | 16,560.00 | 17,320.00 | 17,320.00 | 939,830 |
| 2026-06-12 | 16,690.00 | 19,000.00 | 16,100.00 | 17,500.00 | 17,500.00 | 2,476,286 |
| 2026-06-11 | 13,900.00 | 15,390.00 | 13,500.00 | 15,190.00 | 15,190.00 | 638,089 |
| 2026-06-10 | 14,910.00 | 15,570.00 | 13,850.00 | 14,270.00 | 14,270.00 | 500 |
| 2026-06-09 | 14,080.00 | 15,420.00 | 13,570.00 | 15,200.00 | 15,200.00 | 901,758 |
| 2026-06-08 | 12,900.00 | 13,930.00 | 12,800.00 | 13,200.00 | 13,200.00 | 563,947 |
| 2026-06-05 | 15,610.00 | 15,610.00 | 13,920.00 | 14,670.00 | 14,670.00 | 786,107 |
| 2026-06-04 | 15,300.00 | 16,590.00 | 14,520.00 | 15,990.00 | 15,990.00 | 927,381 |
| 2026-06-02 | 16,130.00 | 16,140.00 | 14,230.00 | 14,870.00 | 14,870.00 | 1,550,424 |
| 2026-06-01 | 17,500.00 | 17,500.00 | 16,000.00 | 16,130.00 | 16,130.00 | 1,370,092 |
| 2026-05-29 | 18,600.00 | 19,200.00 | 17,230.00 | 17,560.00 | 17,560.00 | 1,382,158 |
| 2026-05-28 | 18,100.00 | 19,050.00 | 16,900.00 | 17,900.00 | 17,900.00 | 2,023,388 |
| 2026-05-27 | 20,000.00 | 22,250.00 | 18,870.00 | 18,990.00 | 18,990.00 | 4,101,097 |
| 2026-05-26 | 19,000.00 | 19,440.00 | 18,100.00 | 18,540.00 | 18,540.00 | 1,208,356 |
| 2026-05-22 | 18,310.00 | 19,110.00 | 17,240.00 | 18,790.00 | 18,790.00 | 1,370,302 |
| 2026-05-21 | 18,390.00 | 19,900.00 | 17,540.00 | 18,110.00 | 18,110.00 | 2,257,923 |
| 2026-05-20 | 17,260.00 | 18,800.00 | 16,770.00 | 17,670.00 | 17,670.00 | 1,937,483 |
| 2026-05-19 | 17,030.00 | 18,300.00 | 16,450.00 | 17,250.00 | 17,250.00 | 1,633,804 |
| 2026-05-18 | 15,800.00 | 17,700.00 | 15,380.00 | 17,010.00 | 17,010.00 | 1,585,871 |
| 2026-05-15 | 17,940.00 | 18,790.00 | 15,500.00 | 16,100.00 | 16,100.00 | 1,994,588 |
| 2026-05-14 | 17,620.00 | 18,800.00 | 16,500.00 | 17,250.00 | 17,250.00 | 3,604,871 |
| 2026-05-13 | 13,100.00 | 17,030.00 | 12,430.00 | 17,030.00 | 17,030.00 | 4,523,412 |
| 2026-05-12 | 14,390.00 | 14,630.00 | 12,080.00 | 13,100.00 | 13,100.00 | 1,144,923 |
| 2026-05-11 | 14,890.00 | 14,910.00 | 13,900.00 | 14,430.00 | 14,430.00 | 567,355 |
| 2026-05-08 | 13,360.00 | 14,480.00 | 12,700.00 | 14,300.00 | 14,300.00 | 798,944 |
| 2026-05-07 | 13,950.00 | 13,980.00 | 13,300.00 | 13,530.00 | 13,530.00 | 543,492 |
| 2026-05-06 | 13,300.00 | 14,500.00 | 13,020.00 | 13,900.00 | 13,900.00 | 1,048,097 |
| 2026-05-04 | 12,490.00 | 12,900.00 | 12,300.00 | 12,850.00 | 12,850.00 | 768,234 |
| 2026-04-30 | 12,010.00 | 12,970.00 | 12,000.00 | 12,070.00 | 12,070.00 | 1,666,097 |
| 2026-04-29 | 11,550.00 | 11,660.00 | 10,860.00 | 11,300.00 | 11,300.00 | 849,437 |
| 2026-04-28 | 12,100.00 | 12,100.00 | 11,500.00 | 11,740.00 | 11,740.00 | 581,666 |
| 2026-04-27 | 12,280.00 | 12,300.00 | 11,380.00 | 12,050.00 | 12,050.00 | 995,179 |
| 2026-04-24 | 11,700.00 | 12,100.00 | 11,320.00 | 12,040.00 | 12,040.00 | 893,780 |
| 2026-04-23 | 12,310.00 | 12,370.00 | 11,400.00 | 11,790.00 | 11,790.00 | 1,463,345 |
| 2026-04-22 | 11,040.00 | 12,800.00 | 11,040.00 | 12,260.00 | 12,260.00 | 5,649,988 |
| 2026-04-21 | 10,380.00 | 11,300.00 | 10,380.00 | 11,020.00 | 11,020.00 | 3,816,318 |
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.