Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,330.00 | 7,640.00 | 7,330.00 | 7,630.00 | 2,543.33 | 92,733 |
| 2025-04-22 | 7,210.00 | 7,310.00 | 7,160.00 | 7,300.00 | 2,433.33 | 58,488 |
| 2025-04-21 | 7,350.00 | 7,460.00 | 7,000.00 | 7,260.00 | 2,420.00 | 70,266 |
| 2025-04-18 | 7,380.00 | 7,380.00 | 7,180.00 | 7,350.00 | 2,450.00 | 34,599 |
| 2025-04-17 | 7,130.00 | 7,370.00 | 7,130.00 | 7,320.00 | 2,440.00 | 45,204 |
| 2025-04-16 | 7,330.00 | 7,420.00 | 7,130.00 | 7,130.00 | 2,376.67 | 84,150 |
| 2025-04-15 | 7,290.00 | 7,470.00 | 7,210.00 | 7,420.00 | 2,473.33 | 64,512 |
| 2025-04-14 | 7,080.00 | 7,390.00 | 7,080.00 | 7,290.00 | 2,430.00 | 70,674 |
| 2025-04-11 | 6,860.00 | 7,060.00 | 6,760.00 | 7,020.00 | 2,340.00 | 63,591 |
| 2025-04-10 | 7,000.00 | 7,010.00 | 6,650.00 | 6,860.00 | 2,286.67 | 108,201 |
| 2025-04-09 | 6,630.00 | 6,850.00 | 6,470.00 | 6,490.00 | 2,163.33 | 91,974 |
| 2025-04-08 | 7,010.00 | 7,180.00 | 6,720.00 | 6,730.00 | 2,243.33 | 129,795 |
| 2025-04-07 | 7,200.00 | 7,200.00 | 6,700.00 | 6,860.00 | 2,286.67 | 203,880 |
| 2025-04-04 | 7,300.00 | 7,650.00 | 7,110.00 | 7,490.00 | 2,496.67 | 83,469 |
| 2025-04-03 | 7,320.00 | 7,650.00 | 7,320.00 | 7,480.00 | 2,493.33 | 53,268 |
| 2025-04-02 | 7,970.00 | 8,000.00 | 7,650.00 | 7,650.00 | 2,550.00 | 73,752 |
| 2025-04-01 | 7,700.00 | 8,020.00 | 7,700.00 | 7,940.00 | 2,646.67 | 125,115 |
| 2025-03-31 | 8,110.00 | 8,110.00 | 7,670.00 | 7,730.00 | 2,576.67 | 158,037 |
| 2025-03-28 | 8,470.00 | 8,520.00 | 8,160.00 | 8,180.00 | 2,726.67 | 120,435 |
| 2025-03-27 | 8,550.00 | 8,650.00 | 8,420.00 | 8,470.00 | 2,823.33 | 76,518 |
| 2025-03-26 | 8,720.00 | 9,060.00 | 8,500.00 | 8,750.00 | 2,916.67 | 297,690 |
| 2025-03-25 | 9,550.00 | 9,550.00 | 8,810.00 | 8,900.00 | 2,966.67 | 354,000 |
| 2025-03-24 | 9,440.00 | 9,630.00 | 9,210.00 | 9,550.00 | 3,183.33 | 559,296 |
| 2025-03-21 | 8,410.00 | 9,460.00 | 8,310.00 | 9,400.00 | 3,133.33 | 859,884 |
| 2025-03-20 | 8,740.00 | 8,740.00 | 8,410.00 | 8,410.00 | 2,803.33 | 83,862 |
| 2025-03-19 | 8,630.00 | 8,760.00 | 8,505.00 | 8,610.00 | 2,870.00 | 60,144 |
| 2025-03-18 | 8,830.00 | 8,830.00 | 8,590.00 | 8,600.00 | 2,866.67 | 77,967 |
| 2025-03-17 | 8,700.00 | 8,830.00 | 8,500.00 | 8,720.00 | 2,906.67 | 105,381 |
| 2025-03-14 | 8,400.00 | 8,730.00 | 8,400.00 | 8,600.00 | 2,866.67 | 91,548 |
| 2025-03-13 | 8,770.00 | 8,770.00 | 8,400.00 | 8,400.00 | 2,800.00 | 65,637 |
| 2025-03-12 | 8,290.00 | 8,580.00 | 8,250.00 | 8,580.00 | 2,860.00 | 88,884 |
| 2025-03-11 | 8,040.00 | 8,300.00 | 7,920.00 | 8,250.00 | 2,750.00 | 55,644 |
| 2025-03-10 | 8,310.00 | 8,560.00 | 8,210.00 | 8,350.00 | 2,783.33 | 74,436 |
| 2025-03-07 | 8,200.00 | 8,400.00 | 8,070.00 | 8,310.00 | 2,770.00 | 84,738 |
| 2025-03-06 | 8,420.00 | 8,590.00 | 8,200.00 | 8,220.00 | 2,740.00 | 102,750 |
| 2025-03-05 | 8,560.00 | 8,750.00 | 8,320.00 | 8,370.00 | 2,790.00 | 156,399 |
| 2025-03-04 | 8,420.00 | 8,590.00 | 8,130.00 | 8,560.00 | 2,853.33 | 176,433 |
| 2025-02-28 | 8,800.00 | 8,980.00 | 8,550.00 | 8,550.00 | 2,850.00 | 204,804 |
| 2025-02-27 | 9,200.00 | 9,500.00 | 9,090.00 | 9,120.00 | 3,040.00 | 265,926 |
| 2025-02-26 | 9,160.00 | 9,370.00 | 9,130.00 | 9,350.00 | 3,116.67 | 143,856 |
| 2025-02-25 | 9,800.00 | 9,800.00 | 9,260.00 | 9,300.00 | 3,100.00 | 266,298 |
| 2025-02-24 | 9,880.00 | 9,990.00 | 9,500.00 | 9,850.00 | 3,283.33 | 399,021 |
| 2025-02-21 | 10,130.00 | 10,130.00 | 9,780.00 | 9,910.00 | 3,303.33 | 374,412 |
| 2025-02-20 | 9,820.00 | 10,210.00 | 9,760.00 | 9,970.00 | 3,323.33 | 863,247 |
| 2025-02-19 | 9,960.00 | 9,990.00 | 9,660.00 | 9,800.00 | 3,266.67 | 498,276 |
| 2025-02-18 | 9,640.00 | 10,070.00 | 9,540.00 | 9,950.00 | 3,316.67 | 1,623,396 |
| 2025-02-17 | 8,480.00 | 9,790.00 | 8,390.00 | 9,790.00 | 3,263.33 | 1,846,218 |
| 2025-02-14 | 8,540.00 | 8,670.00 | 8,250.00 | 8,340.00 | 2,780.00 | 213,264 |
| 2025-02-13 | 8,070.00 | 8,540.00 | 8,070.00 | 8,420.00 | 2,806.67 | 158,292 |
| 2025-02-12 | 8,620.00 | 8,620.00 | 8,000.00 | 8,110.00 | 2,703.33 | 152,643 |
| 2025-02-11 | 8,710.00 | 8,710.00 | 8,500.00 | 8,510.00 | 2,836.67 | 171,816 |
| 2025-02-10 | 8,510.00 | 8,750.00 | 8,240.00 | 8,710.00 | 2,903.33 | 266,901 |
| 2025-02-07 | 8,590.00 | 8,700.00 | 8,340.00 | 8,550.00 | 2,850.00 | 265,725 |
| 2025-02-06 | 8,400.00 | 8,430.00 | 8,170.00 | 8,430.00 | 2,810.00 | 154,047 |
| 2025-02-05 | 8,690.00 | 8,690.00 | 8,040.00 | 8,230.00 | 2,743.33 | 245,355 |
| 2025-02-04 | 7,880.00 | 8,800.00 | 7,880.00 | 8,380.00 | 2,793.33 | 578,883 |
| 2025-02-03 | 8,510.00 | 8,630.00 | 7,640.00 | 7,810.00 | 2,603.33 | 374,223 |
| 2025-01-31 | 8,780.00 | 8,870.00 | 8,500.00 | 8,670.00 | 2,890.00 | 405,810 |
| 2025-01-24 | 9,570.00 | 9,570.00 | 9,030.00 | 9,040.00 | 3,013.33 | 556,068 |
| 2025-01-23 | 10,290.00 | 10,300.00 | 9,510.00 | 9,600.00 | 3,200.00 | 851,718 |
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.