Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5,900.00 | 6,030.00 | 5,580.00 | 5,830.00 | 5,830.00 | 320,149 |
| 2026-01-16 | 5,950.00 | 6,130.00 | 5,730.00 | 5,900.00 | 5,900.00 | 375,143 |
| 2026-01-15 | 6,500.00 | 6,500.00 | 5,950.00 | 6,000.00 | 6,000.00 | 630,585 |
| 2026-01-14 | 6,700.00 | 7,200.00 | 6,400.00 | 6,640.00 | 6,640.00 | 1,096,921 |
| 2026-01-13 | 7,400.00 | 8,400.00 | 6,580.00 | 6,620.00 | 6,620.00 | 6,115,966 |
| 2026-01-12 | 5,850.00 | 6,530.00 | 5,850.00 | 6,530.00 | 6,530.00 | 832,700 |
| 2026-01-09 | 5,010.00 | 5,190.00 | 4,955.00 | 5,030.00 | 5,030.00 | 204,563 |
| 2026-01-08 | 4,900.00 | 5,380.00 | 4,790.00 | 5,070.00 | 5,070.00 | 602,169 |
| 2026-01-07 | 5,400.00 | 5,400.00 | 4,815.00 | 4,900.00 | 4,900.00 | 643,982 |
| 2026-01-06 | 5,500.00 | 5,500.00 | 5,280.00 | 5,330.00 | 5,330.00 | 186,004 |
| 2026-01-05 | 5,660.00 | 5,720.00 | 5,420.00 | 5,500.00 | 5,500.00 | 309,349 |
| 2026-01-02 | 5,600.00 | 5,850.00 | 5,580.00 | 5,580.00 | 5,580.00 | 413,881 |
| 2025-12-30 | 6,200.00 | 6,780.00 | 5,770.00 | 5,810.00 | 5,810.00 | 4,842,205 |
| 2025-12-29 | 16,210.00 | 16,210.00 | 15,020.00 | 15,420.00 | 5,140.00 | 1,527,396 |
| 2025-12-26 | 15,540.00 | 16,350.00 | 15,540.00 | 15,850.00 | 5,283.33 | 1,247,202 |
| 2025-12-24 | 15,480.00 | 15,950.00 | 15,370.00 | 15,540.00 | 5,180.00 | 975,333 |
| 2025-12-23 | 15,530.00 | 15,900.00 | 14,920.00 | 15,480.00 | 5,160.00 | 1,654,314 |
| 2025-12-22 | 14,450.00 | 16,150.00 | 14,150.00 | 15,300.00 | 5,100.00 | 5,682,072 |
| 2025-12-19 | 13,790.00 | 15,160.00 | 13,460.00 | 14,140.00 | 4,713.33 | 7,966,887 |
| 2025-12-18 | 10,860.00 | 14,150.00 | 10,510.00 | 13,200.00 | 4,400.00 | 15,053,076 |
| 2025-12-17 | 10,250.00 | 11,100.00 | 10,010.00 | 10,930.00 | 3,643.33 | 429,288 |
| 2025-12-16 | 10,350.00 | 10,530.00 | 10,050.00 | 10,070.00 | 3,356.67 | 188,604 |
| 2025-12-15 | 10,400.00 | 10,500.00 | 10,150.00 | 10,350.00 | 3,450.00 | 122,154 |
| 2025-12-12 | 10,320.00 | 10,520.00 | 10,020.00 | 10,480.00 | 3,493.33 | 174,021 |
| 2025-12-11 | 10,270.00 | 10,370.00 | 10,140.00 | 10,320.00 | 3,440.00 | 127,290 |
| 2025-12-10 | 10,340.00 | 10,650.00 | 10,100.00 | 10,260.00 | 3,420.00 | 143,439 |
| 2025-12-09 | 10,410.00 | 10,480.00 | 10,190.00 | 10,250.00 | 3,416.67 | 96,609 |
| 2025-12-08 | 10,150.00 | 10,460.00 | 9,950.00 | 10,400.00 | 3,466.67 | 142,749 |
| 2025-12-05 | 9,820.00 | 10,050.00 | 9,750.00 | 10,000.00 | 3,333.33 | 79,527 |
| 2025-12-04 | 10,150.00 | 10,150.00 | 9,760.00 | 9,810.00 | 3,270.00 | 116,088 |
| 2025-12-03 | 10,030.00 | 10,240.00 | 9,920.00 | 10,130.00 | 3,376.67 | 108,825 |
| 2025-12-02 | 9,930.00 | 10,200.00 | 9,810.00 | 10,020.00 | 3,340.00 | 97,797 |
| 2025-12-01 | 10,190.00 | 10,270.00 | 9,850.00 | 10,010.00 | 3,336.67 | 150,423 |
| 2025-11-28 | 9,230.00 | 10,130.00 | 9,180.00 | 10,120.00 | 3,373.33 | 194,301 |
| 2025-11-27 | 9,180.00 | 9,410.00 | 9,130.00 | 9,210.00 | 3,070.00 | 83,883 |
| 2025-11-26 | 9,070.00 | 9,230.00 | 8,920.00 | 9,180.00 | 3,060.00 | 92,838 |
| 2025-11-25 | 9,210.00 | 9,430.00 | 8,990.00 | 9,070.00 | 3,023.33 | 70,983 |
| 2025-11-24 | 9,000.00 | 9,320.00 | 8,890.00 | 9,060.00 | 3,020.00 | 267,594 |
| 2025-11-21 | 9,390.00 | 9,600.00 | 8,890.00 | 8,900.00 | 2,966.67 | 327,462 |
| 2025-11-20 | 10,150.00 | 10,150.00 | 9,680.00 | 9,700.00 | 3,233.33 | 154,767 |
| 2025-11-19 | 9,900.00 | 9,990.00 | 9,390.00 | 9,860.00 | 3,286.67 | 150,363 |
| 2025-11-18 | 10,280.00 | 10,500.00 | 9,890.00 | 9,890.00 | 3,296.67 | 162,594 |
| 2025-11-17 | 10,020.00 | 10,420.00 | 9,850.00 | 10,280.00 | 3,426.67 | 115,233 |
| 2025-11-14 | 10,200.00 | 10,240.00 | 9,900.00 | 9,950.00 | 3,316.67 | 315,042 |
| 2025-11-13 | 10,890.00 | 10,890.00 | 10,430.00 | 10,600.00 | 3,533.33 | 157,002 |
| 2025-11-12 | 10,530.00 | 10,790.00 | 10,270.00 | 10,670.00 | 3,556.67 | 96,540 |
| 2025-11-11 | 10,380.00 | 11,060.00 | 10,380.00 | 10,530.00 | 3,510.00 | 124,773 |
| 2025-11-10 | 10,070.00 | 10,500.00 | 10,050.00 | 10,350.00 | 3,450.00 | 91,626 |
| 2025-11-07 | 10,390.00 | 10,520.00 | 9,950.00 | 10,160.00 | 3,386.67 | 146,574 |
| 2025-11-06 | 10,590.00 | 10,980.00 | 10,420.00 | 10,540.00 | 3,513.33 | 118,521 |
| 2025-11-05 | 10,940.00 | 10,950.00 | 9,990.00 | 10,510.00 | 3,503.33 | 275,274 |
| 2025-11-04 | 11,390.00 | 11,390.00 | 10,950.00 | 11,120.00 | 3,706.67 | 283,470 |
| 2025-11-03 | 10,800.00 | 11,550.00 | 10,720.00 | 11,390.00 | 3,796.67 | 325,170 |
| 2025-10-31 | 10,860.00 | 10,950.00 | 10,540.00 | 10,580.00 | 3,526.67 | 208,161 |
| 2025-10-30 | 11,080.00 | 11,250.00 | 10,750.00 | 10,860.00 | 3,620.00 | 232,569 |
| 2025-10-29 | 11,190.00 | 11,300.00 | 10,880.00 | 11,100.00 | 3,700.00 | 318,066 |
| 2025-10-28 | 11,520.00 | 11,580.00 | 11,130.00 | 11,210.00 | 3,736.67 | 191,427 |
| 2025-10-27 | 11,460.00 | 11,740.00 | 11,340.00 | 11,500.00 | 3,833.33 | 225,192 |
| 2025-10-24 | 11,500.00 | 11,790.00 | 11,220.00 | 11,400.00 | 3,800.00 | 287,916 |
| 2025-10-23 | 11,590.00 | 11,700.00 | 11,220.00 | 11,350.00 | 3,783.33 | 233,721 |
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.