Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,590.00 | 11,700.00 | 11,220.00 | 11,350.00 | 3,783.33 | 233,721 |
| 2025-10-22 | 12,300.00 | 12,300.00 | 11,480.00 | 11,710.00 | 3,903.33 | 386,772 |
| 2025-10-21 | 12,150.00 | 12,770.00 | 12,070.00 | 12,280.00 | 4,093.33 | 306,801 |
| 2025-10-20 | 12,220.00 | 12,500.00 | 11,680.00 | 12,030.00 | 4,010.00 | 265,278 |
| 2025-10-17 | 12,860.00 | 12,880.00 | 12,120.00 | 12,200.00 | 4,066.67 | 294,798 |
| 2025-10-16 | 13,050.00 | 13,080.00 | 12,680.00 | 12,860.00 | 4,286.67 | 304,629 |
| 2025-10-15 | 12,810.00 | 13,170.00 | 12,700.00 | 12,990.00 | 4,330.00 | 309,912 |
| 2025-10-14 | 13,940.00 | 14,080.00 | 12,630.00 | 12,780.00 | 4,260.00 | 605,016 |
| 2025-10-13 | 13,450.00 | 13,940.00 | 13,450.00 | 13,600.00 | 4,533.33 | 330,279 |
| 2025-10-10 | 14,450.00 | 14,500.00 | 13,860.00 | 14,200.00 | 4,733.33 | 952,158 |
| 2025-10-02 | 12,650.00 | 14,810.00 | 12,410.00 | 13,640.00 | 4,546.67 | 2,222,835 |
| 2025-10-01 | 12,180.00 | 12,500.00 | 12,100.00 | 12,120.00 | 4,040.00 | 129,816 |
| 2025-09-30 | 12,400.00 | 12,530.00 | 12,090.00 | 12,120.00 | 4,040.00 | 135,852 |
| 2025-09-29 | 12,500.00 | 12,700.00 | 12,260.00 | 12,400.00 | 4,133.33 | 169,242 |
| 2025-09-26 | 13,090.00 | 13,090.00 | 12,370.00 | 12,500.00 | 4,166.67 | 294,201 |
| 2025-09-25 | 13,530.00 | 13,700.00 | 13,100.00 | 13,250.00 | 4,416.67 | 192,603 |
| 2025-09-24 | 13,490.00 | 13,650.00 | 13,070.00 | 13,550.00 | 4,516.67 | 212,319 |
| 2025-09-23 | 13,550.00 | 13,750.00 | 13,200.00 | 13,470.00 | 4,490.00 | 206,268 |
| 2025-09-22 | 13,480.00 | 13,770.00 | 13,340.00 | 13,500.00 | 4,500.00 | 250,383 |
| 2025-09-19 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 4,483.33 | 0 |
| 2025-09-18 | 12,990.00 | 13,800.00 | 12,770.00 | 13,450.00 | 4,483.33 | 277,794 |
| 2025-09-17 | 13,230.00 | 13,230.00 | 12,800.00 | 12,930.00 | 4,310.00 | 164,376 |
| 2025-09-16 | 13,290.00 | 13,380.00 | 12,890.00 | 13,230.00 | 4,410.00 | 189,981 |
| 2025-09-15 | 13,490.00 | 13,600.00 | 12,990.00 | 13,260.00 | 4,420.00 | 294,744 |
| 2025-09-12 | 13,690.00 | 13,800.00 | 13,250.00 | 13,300.00 | 4,433.33 | 315,555 |
| 2025-09-11 | 12,850.00 | 13,710.00 | 12,850.00 | 13,490.00 | 4,496.67 | 839,916 |
| 2025-09-10 | 12,730.00 | 12,940.00 | 12,620.00 | 12,850.00 | 4,283.33 | 213,816 |
| 2025-09-09 | 12,640.00 | 12,840.00 | 12,520.00 | 12,670.00 | 4,223.33 | 263,766 |
| 2025-09-08 | 11,980.00 | 12,900.00 | 11,930.00 | 12,520.00 | 4,173.33 | 663,237 |
| 2025-09-05 | 12,000.00 | 12,350.00 | 11,680.00 | 11,860.00 | 3,953.33 | 470,226 |
| 2025-09-04 | 11,210.00 | 11,590.00 | 11,150.00 | 11,400.00 | 3,800.00 | 82,545 |
| 2025-09-03 | 11,420.00 | 11,500.00 | 11,050.00 | 11,190.00 | 3,730.00 | 167,331 |
| 2025-09-02 | 11,490.00 | 11,630.00 | 11,310.00 | 11,430.00 | 3,810.00 | 144,975 |
| 2025-09-01 | 12,110.00 | 12,110.00 | 11,290.00 | 11,440.00 | 3,813.33 | 392,064 |
| 2025-08-29 | 11,430.00 | 12,400.00 | 11,420.00 | 12,110.00 | 4,036.67 | 640,830 |
| 2025-08-28 | 11,500.00 | 11,610.00 | 11,290.00 | 11,420.00 | 3,806.67 | 183,735 |
| 2025-08-27 | 11,720.00 | 11,860.00 | 11,460.00 | 11,590.00 | 3,863.33 | 85,086 |
| 2025-08-26 | 11,680.00 | 11,950.00 | 11,420.00 | 11,710.00 | 3,903.33 | 224,691 |
| 2025-08-25 | 11,280.00 | 11,620.00 | 11,170.00 | 11,540.00 | 3,846.67 | 183,267 |
| 2025-08-22 | 11,190.00 | 11,390.00 | 11,000.00 | 11,110.00 | 3,703.33 | 128,019 |
| 2025-08-21 | 11,160.00 | 11,430.00 | 11,050.00 | 11,200.00 | 3,733.33 | 166,482 |
| 2025-08-20 | 10,760.00 | 11,300.00 | 10,610.00 | 11,150.00 | 3,716.67 | 236,295 |
| 2025-08-19 | 11,760.00 | 11,950.00 | 11,050.00 | 11,080.00 | 3,693.33 | 318,645 |
| 2025-08-18 | 11,920.00 | 11,920.00 | 11,440.00 | 11,570.00 | 3,856.67 | 321,657 |
| 2025-08-14 | 12,180.00 | 12,450.00 | 11,820.00 | 11,920.00 | 3,973.33 | 351,297 |
| 2025-08-13 | 11,900.00 | 12,780.00 | 11,760.00 | 12,180.00 | 4,060.00 | 1,009,998 |
| 2025-08-12 | 11,790.00 | 11,970.00 | 11,740.00 | 11,760.00 | 3,920.00 | 241,233 |
| 2025-08-11 | 11,790.00 | 11,950.00 | 11,670.00 | 11,780.00 | 3,926.67 | 396,087 |
| 2025-08-08 | 11,080.00 | 11,900.00 | 10,980.00 | 11,670.00 | 3,890.00 | 930,666 |
| 2025-08-07 | 10,890.00 | 11,300.00 | 10,860.00 | 10,950.00 | 3,650.00 | 327,129 |
| 2025-08-06 | 10,640.00 | 10,880.00 | 10,350.00 | 10,800.00 | 3,600.00 | 175,425 |
| 2025-08-05 | 10,510.00 | 10,890.00 | 10,510.00 | 10,640.00 | 3,546.67 | 152,499 |
| 2025-08-04 | 10,450.00 | 10,660.00 | 10,160.00 | 10,480.00 | 3,493.33 | 110,118 |
| 2025-08-01 | 11,070.00 | 11,070.00 | 10,390.00 | 10,390.00 | 3,463.33 | 310,143 |
| 2025-07-31 | 10,880.00 | 11,160.00 | 10,750.00 | 11,140.00 | 3,713.33 | 280,407 |
| 2025-07-30 | 10,900.00 | 11,000.00 | 10,710.00 | 10,880.00 | 3,626.67 | 184,416 |
| 2025-07-29 | 10,860.00 | 11,040.00 | 10,580.00 | 10,900.00 | 3,633.33 | 204,972 |
| 2025-07-28 | 10,200.00 | 11,090.00 | 10,200.00 | 10,930.00 | 3,643.33 | 699,573 |
| 2025-07-25 | 10,250.00 | 10,400.00 | 10,080.00 | 10,170.00 | 3,390.00 | 107,955 |
| 2025-07-24 | 10,230.00 | 10,430.00 | 10,130.00 | 10,250.00 | 3,416.67 | 185,679 |
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.