Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 10,920.00 | 10,930.00 | 10,300.00 | 10,620.00 | 10,620.00 | 2,802,327 |
| 2026-04-16 | 9,900.00 | 11,370.00 | 9,470.00 | 11,020.00 | 11,020.00 | 10,511,264 |
| 2026-04-15 | 7,930.00 | 9,880.00 | 7,700.00 | 9,600.00 | 9,600.00 | 11,072,100 |
| 2026-04-14 | 7,830.00 | 7,960.00 | 7,550.00 | 7,600.00 | 7,600.00 | 2,230,447 |
| 2026-04-13 | 6,990.00 | 7,830.00 | 6,900.00 | 7,380.00 | 7,380.00 | 3,357,055 |
| 2026-04-10 | 7,340.00 | 7,420.00 | 6,960.00 | 7,030.00 | 7,030.00 | 1,968,955 |
| 2026-04-09 | 6,450.00 | 7,100.00 | 6,390.00 | 6,990.00 | 6,990.00 | 2,210,679 |
| 2026-04-08 | 6,190.00 | 6,660.00 | 6,070.00 | 6,640.00 | 6,640.00 | 999,745 |
| 2026-04-07 | 6,180.00 | 6,350.00 | 5,570.00 | 5,870.00 | 5,870.00 | 414,645 |
| 2026-04-06 | 6,130.00 | 6,180.00 | 5,930.00 | 5,980.00 | 5,980.00 | 377,829 |
| 2026-04-03 | 6,310.00 | 6,360.00 | 6,100.00 | 6,130.00 | 6,130.00 | 417,718 |
| 2026-04-02 | 6,790.00 | 6,810.00 | 5,990.00 | 6,170.00 | 6,170.00 | 785,167 |
| 2026-04-01 | 6,610.00 | 6,730.00 | 6,590.00 | 6,680.00 | 6,680.00 | 400,917 |
| 2026-03-31 | 6,710.00 | 6,750.00 | 6,250.00 | 6,300.00 | 6,300.00 | 706,115 |
| 2026-03-30 | 6,720.00 | 7,040.00 | 6,580.00 | 6,850.00 | 6,850.00 | 714,104 |
| 2026-03-27 | 6,400.00 | 6,990.00 | 6,170.00 | 6,930.00 | 6,930.00 | 1,057,044 |
| 2026-03-26 | 7,050.00 | 7,060.00 | 6,550.00 | 6,580.00 | 6,580.00 | 617,608 |
| 2026-03-25 | 6,820.00 | 7,420.00 | 6,820.00 | 7,060.00 | 7,060.00 | 1,165,145 |
| 2026-03-24 | 7,210.00 | 7,230.00 | 6,650.00 | 6,760.00 | 6,760.00 | 884,378 |
| 2026-03-23 | 7,090.00 | 7,390.00 | 6,880.00 | 6,900.00 | 6,900.00 | 1,129,179 |
| 2026-03-20 | 7,350.00 | 7,440.00 | 7,050.00 | 7,250.00 | 7,250.00 | 1,349,271 |
| 2026-03-19 | 7,000.00 | 7,630.00 | 6,920.00 | 7,340.00 | 7,340.00 | 2,955,193 |
| 2026-03-18 | 7,010.00 | 7,620.00 | 6,950.00 | 7,160.00 | 7,160.00 | 3,464,989 |
| 2026-03-17 | 6,980.00 | 7,080.00 | 6,560.00 | 6,560.00 | 6,560.00 | 639,662 |
| 2026-03-16 | 7,250.00 | 7,340.00 | 6,650.00 | 6,810.00 | 6,810.00 | 1,059,556 |
| 2026-03-13 | 6,780.00 | 7,340.00 | 6,620.00 | 7,140.00 | 7,140.00 | 2,210,238 |
| 2026-03-12 | 6,320.00 | 6,950.00 | 6,210.00 | 6,870.00 | 6,870.00 | 1,249,572 |
| 2026-03-11 | 6,550.00 | 6,720.00 | 6,260.00 | 6,390.00 | 6,390.00 | 1,129,880 |
| 2026-03-10 | 6,220.00 | 6,520.00 | 6,010.00 | 6,450.00 | 6,450.00 | 902,743 |
| 2026-03-09 | 5,990.00 | 6,130.00 | 5,600.00 | 5,840.00 | 5,840.00 | 557,602 |
| 2026-03-06 | 6,130.00 | 6,430.00 | 5,990.00 | 6,360.00 | 6,360.00 | 714,946 |
| 2026-03-05 | 5,770.00 | 6,400.00 | 5,770.00 | 6,400.00 | 6,400.00 | 1,035,243 |
| 2026-03-04 | 6,120.00 | 6,300.00 | 5,300.00 | 5,380.00 | 5,380.00 | 1,500,685 |
| 2026-03-03 | 6,970.00 | 7,200.00 | 6,420.00 | 6,500.00 | 6,500.00 | 1,219,014 |
| 2026-02-27 | 7,420.00 | 7,740.00 | 7,300.00 | 7,320.00 | 7,320.00 | 942,703 |
| 2026-02-26 | 7,830.00 | 8,070.00 | 7,320.00 | 7,650.00 | 7,650.00 | 3,761,088 |
| 2026-02-25 | 8,300.00 | 8,430.00 | 7,550.00 | 7,650.00 | 7,650.00 | 4,026,814 |
| 2026-02-24 | 6,800.00 | 8,770.00 | 6,610.00 | 8,300.00 | 8,300.00 | 11,294,441 |
| 2026-02-23 | 6,970.00 | 7,190.00 | 6,740.00 | 6,750.00 | 6,750.00 | 1,301,259 |
| 2026-02-20 | 6,900.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,600.00 | 644,269 |
| 2026-02-19 | 6,770.00 | 7,200.00 | 6,560.00 | 6,920.00 | 6,920.00 | 1,214,355 |
| 2026-02-13 | 6,440.00 | 6,650.00 | 6,370.00 | 6,570.00 | 6,570.00 | 443,012 |
| 2026-02-12 | 6,730.00 | 7,000.00 | 6,450.00 | 6,530.00 | 6,530.00 | 612,920 |
| 2026-02-11 | 6,850.00 | 6,850.00 | 6,600.00 | 6,690.00 | 6,690.00 | 484,205 |
| 2026-02-10 | 7,330.00 | 7,330.00 | 6,810.00 | 6,850.00 | 6,850.00 | 854,683 |
| 2026-02-09 | 7,300.00 | 7,520.00 | 7,050.00 | 7,310.00 | 7,310.00 | 1,291,509 |
| 2026-02-06 | 6,250.00 | 7,290.00 | 6,130.00 | 7,120.00 | 7,120.00 | 1,905,137 |
| 2026-02-05 | 6,880.00 | 7,090.00 | 6,500.00 | 6,540.00 | 6,540.00 | 1,148,105 |
| 2026-02-04 | 7,490.00 | 7,490.00 | 7,080.00 | 7,110.00 | 7,110.00 | 1,048,623 |
| 2026-02-03 | 7,500.00 | 7,600.00 | 6,890.00 | 7,500.00 | 7,500.00 | 2,289,764 |
| 2026-02-02 | 6,690.00 | 7,900.00 | 6,670.00 | 7,300.00 | 7,300.00 | 5,480,379 |
| 2026-01-30 | 6,310.00 | 6,930.00 | 6,210.00 | 6,530.00 | 6,530.00 | 2,844,211 |
| 2026-01-29 | 6,500.00 | 6,680.00 | 6,010.00 | 6,310.00 | 6,310.00 | 4,175,511 |
| 2026-01-28 | 5,000.00 | 6,190.00 | 4,985.00 | 6,080.00 | 6,080.00 | 5,969,851 |
| 2026-01-27 | 5,020.00 | 5,110.00 | 4,840.00 | 4,935.00 | 4,935.00 | 764,214 |
| 2026-01-26 | 5,130.00 | 5,130.00 | 4,825.00 | 5,010.00 | 5,010.00 | 1,011,367 |
| 2026-01-23 | 5,030.00 | 5,270.00 | 4,960.00 | 5,040.00 | 5,040.00 | 1,371,716 |
| 2026-01-22 | 5,500.00 | 5,620.00 | 5,270.00 | 5,270.00 | 5,270.00 | 316,912 |
| 2026-01-21 | 5,630.00 | 5,890.00 | 5,380.00 | 5,390.00 | 5,390.00 | 1,078,445 |
| 2026-01-20 | 5,960.00 | 6,690.00 | 5,600.00 | 6,150.00 | 6,150.00 | 1,535,129 |
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.