Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,020.00 | 10,280.00 | 9,950.00 | 10,230.00 | 3,410.00 | 141,447 |
| 2025-07-22 | 10,230.00 | 10,300.00 | 9,940.00 | 10,020.00 | 3,340.00 | 223,236 |
| 2025-07-21 | 10,450.00 | 10,690.00 | 10,260.00 | 10,310.00 | 3,436.67 | 118,491 |
| 2025-07-18 | 10,700.00 | 10,750.00 | 10,330.00 | 10,450.00 | 3,483.33 | 289,587 |
| 2025-07-17 | 11,350.00 | 11,350.00 | 10,660.00 | 10,750.00 | 3,583.33 | 562,539 |
| 2025-07-16 | 10,690.00 | 10,900.00 | 10,330.00 | 10,800.00 | 3,600.00 | 340,986 |
| 2025-07-15 | 10,350.00 | 11,080.00 | 10,270.00 | 10,640.00 | 3,546.67 | 348,897 |
| 2025-07-14 | 10,650.00 | 10,660.00 | 10,240.00 | 10,390.00 | 3,463.33 | 237,564 |
| 2025-07-11 | 10,030.00 | 11,640.00 | 10,030.00 | 10,540.00 | 3,513.33 | 1,301,025 |
| 2025-07-10 | 9,840.00 | 9,930.00 | 9,730.00 | 9,830.00 | 3,276.67 | 109,179 |
| 2025-07-09 | 10,120.00 | 10,160.00 | 9,670.00 | 9,710.00 | 3,236.67 | 256,404 |
| 2025-07-08 | 10,040.00 | 10,200.00 | 9,890.00 | 10,120.00 | 3,373.33 | 140,481 |
| 2025-07-07 | 10,000.00 | 10,440.00 | 9,940.00 | 10,040.00 | 3,346.67 | 186,699 |
| 2025-07-04 | 10,720.00 | 10,720.00 | 10,170.00 | 10,170.00 | 3,390.00 | 254,352 |
| 2025-07-03 | 10,400.00 | 10,850.00 | 10,400.00 | 10,720.00 | 3,573.33 | 205,782 |
| 2025-07-02 | 10,770.00 | 10,770.00 | 10,380.00 | 10,380.00 | 3,460.00 | 329,481 |
| 2025-07-01 | 11,090.00 | 11,150.00 | 10,770.00 | 10,770.00 | 3,590.00 | 326,277 |
| 2025-06-30 | 11,560.00 | 11,560.00 | 10,950.00 | 11,060.00 | 3,686.67 | 342,453 |
| 2025-06-27 | 11,980.00 | 11,980.00 | 11,250.00 | 11,270.00 | 3,756.67 | 754,425 |
| 2025-06-26 | 11,500.00 | 11,980.00 | 11,280.00 | 11,980.00 | 3,993.33 | 1,259,430 |
| 2025-06-25 | 11,100.00 | 11,920.00 | 10,960.00 | 11,120.00 | 3,706.67 | 1,021,185 |
| 2025-06-24 | 10,380.00 | 11,140.00 | 10,380.00 | 11,100.00 | 3,700.00 | 826,674 |
| 2025-06-23 | 10,290.00 | 10,860.00 | 9,860.00 | 10,330.00 | 3,443.33 | 501,720 |
| 2025-06-20 | 10,510.00 | 10,630.00 | 9,700.00 | 10,320.00 | 3,440.00 | 363,240 |
| 2025-06-19 | 11,310.00 | 11,310.00 | 10,580.00 | 10,580.00 | 3,526.67 | 821,850 |
| 2025-06-18 | 11,090.00 | 11,800.00 | 10,780.00 | 11,300.00 | 3,766.67 | 2,305,026 |
| 2025-06-17 | 10,500.00 | 10,840.00 | 9,940.00 | 10,700.00 | 3,566.67 | 710,007 |
| 2025-06-16 | 10,340.00 | 10,500.00 | 10,050.00 | 10,390.00 | 3,463.33 | 417,072 |
| 2025-06-13 | 11,010.00 | 11,130.00 | 10,320.00 | 10,340.00 | 3,446.67 | 692,016 |
| 2025-06-12 | 10,430.00 | 11,000.00 | 10,360.00 | 10,900.00 | 3,633.33 | 945,930 |
| 2025-06-11 | 9,890.00 | 10,360.00 | 9,810.00 | 10,260.00 | 3,420.00 | 520,434 |
| 2025-06-10 | 9,780.00 | 9,830.00 | 9,670.00 | 9,690.00 | 3,230.00 | 196,713 |
| 2025-06-09 | 10,030.00 | 10,150.00 | 9,600.00 | 9,690.00 | 3,230.00 | 374,847 |
| 2025-06-05 | 10,270.00 | 10,490.00 | 10,070.00 | 10,110.00 | 3,370.00 | 296,535 |
| 2025-06-04 | 10,260.00 | 10,350.00 | 10,140.00 | 10,340.00 | 3,446.67 | 328,902 |
| 2025-06-02 | 10,000.00 | 10,250.00 | 9,910.00 | 10,190.00 | 3,396.67 | 197,553 |
| 2025-05-30 | 10,140.00 | 10,200.00 | 9,800.00 | 9,980.00 | 3,326.67 | 378,012 |
| 2025-05-29 | 10,360.00 | 10,410.00 | 10,010.00 | 10,150.00 | 3,383.33 | 409,362 |
| 2025-05-28 | 9,900.00 | 10,340.00 | 9,900.00 | 10,060.00 | 3,353.33 | 370,653 |
| 2025-05-27 | 10,300.00 | 10,380.00 | 9,820.00 | 9,900.00 | 3,300.00 | 358,590 |
| 2025-05-26 | 9,350.00 | 10,300.00 | 9,340.00 | 10,180.00 | 3,393.33 | 995,358 |
| 2025-05-23 | 9,520.00 | 9,680.00 | 9,250.00 | 9,370.00 | 3,123.33 | 253,860 |
| 2025-05-22 | 9,790.00 | 9,880.00 | 9,400.00 | 9,600.00 | 3,200.00 | 254,619 |
| 2025-05-21 | 9,600.00 | 9,870.00 | 9,410.00 | 9,790.00 | 3,263.33 | 450,222 |
| 2025-05-20 | 9,030.00 | 10,180.00 | 8,650.00 | 9,480.00 | 3,160.00 | 1,934,112 |
| 2025-05-19 | 8,690.00 | 8,980.00 | 8,470.00 | 8,980.00 | 2,993.33 | 548,973 |
| 2025-05-16 | 8,120.00 | 8,920.00 | 7,880.00 | 8,470.00 | 2,823.33 | 572,805 |
| 2025-05-15 | 8,100.00 | 8,400.00 | 7,770.00 | 8,120.00 | 2,706.67 | 192,204 |
| 2025-05-14 | 7,970.00 | 8,120.00 | 7,850.00 | 8,100.00 | 2,700.00 | 100,014 |
| 2025-05-13 | 7,790.00 | 7,950.00 | 7,770.00 | 7,840.00 | 2,613.33 | 54,540 |
| 2025-05-12 | 7,440.00 | 7,810.00 | 7,440.00 | 7,800.00 | 2,600.00 | 121,176 |
| 2025-05-09 | 7,520.00 | 7,550.00 | 7,330.00 | 7,480.00 | 2,493.33 | 65,991 |
| 2025-05-08 | 7,370.00 | 7,730.00 | 7,310.00 | 7,500.00 | 2,500.00 | 38,058 |
| 2025-05-07 | 7,160.00 | 7,490.00 | 7,110.00 | 7,410.00 | 2,470.00 | 70,242 |
| 2025-05-02 | 7,170.00 | 7,340.00 | 7,140.00 | 7,230.00 | 2,410.00 | 74,640 |
| 2025-04-30 | 7,600.00 | 7,650.00 | 7,150.00 | 7,160.00 | 2,386.67 | 68,544 |
| 2025-04-29 | 7,510.00 | 7,650.00 | 7,480.00 | 7,520.00 | 2,506.67 | 39,213 |
| 2025-04-28 | 7,670.00 | 7,790.00 | 7,510.00 | 7,510.00 | 2,503.33 | 50,094 |
| 2025-04-25 | 7,730.00 | 7,730.00 | 7,500.00 | 7,670.00 | 2,556.67 | 59,757 |
| 2025-04-24 | 7,710.00 | 7,800.00 | 7,310.00 | 7,540.00 | 2,513.33 | 85,308 |
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.