Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,780.00 | 10,360.00 | 9,610.00 | 10,290.00 | 3,430.00 | 1,182,063 |
| 2025-01-21 | 9,620.00 | 9,830.00 | 9,500.00 | 9,800.00 | 3,266.67 | 640,863 |
| 2025-01-20 | 9,920.00 | 9,920.00 | 9,410.00 | 9,470.00 | 3,156.67 | 691,929 |
| 2025-01-17 | 9,270.00 | 9,840.00 | 9,100.00 | 9,790.00 | 3,263.33 | 1,491,678 |
| 2025-01-16 | 9,160.00 | 9,320.00 | 9,100.00 | 9,270.00 | 3,090.00 | 412,785 |
| 2025-01-15 | 9,310.00 | 9,460.00 | 8,970.00 | 9,050.00 | 3,016.67 | 480,897 |
| 2025-01-14 | 8,980.00 | 9,250.00 | 8,910.00 | 9,100.00 | 3,033.33 | 399,735 |
| 2025-01-13 | 8,920.00 | 9,370.00 | 8,910.00 | 8,980.00 | 2,993.33 | 492,096 |
| 2025-01-10 | 9,700.00 | 9,730.00 | 9,160.00 | 9,160.00 | 3,053.33 | 1,079,553 |
| 2025-01-09 | 9,780.00 | 10,150.00 | 9,650.00 | 9,810.00 | 3,270.00 | 2,448,291 |
| 2025-01-08 | 9,260.00 | 11,300.00 | 8,680.00 | 9,810.00 | 3,270.00 | 23,275,806 |
| 2025-01-07 | 7,070.00 | 9,210.00 | 6,810.00 | 9,210.00 | 3,070.00 | 6,971,133 |
| 2025-01-06 | 7,180.00 | 7,350.00 | 7,080.00 | 7,090.00 | 2,363.33 | 133,581 |
| 2025-01-03 | 7,000.00 | 7,220.00 | 7,000.00 | 7,130.00 | 2,376.67 | 84,963 |
| 2025-01-02 | 6,900.00 | 7,050.00 | 6,690.00 | 7,000.00 | 2,333.33 | 143,946 |
| 2024-12-30 | 6,490.00 | 6,850.00 | 6,360.00 | 6,790.00 | 2,263.33 | 86,055 |
| 2024-12-27 | 6,520.00 | 6,740.00 | 6,400.00 | 6,490.00 | 2,163.33 | 78,054 |
| 2024-12-26 | 6,460.00 | 6,740.00 | 6,400.00 | 6,630.00 | 2,210.00 | 114,555 |
| 2024-12-24 | 6,430.00 | 6,650.00 | 6,360.00 | 6,460.00 | 2,153.33 | 92,157 |
| 2024-12-23 | 6,030.00 | 6,860.00 | 6,010.00 | 6,500.00 | 2,166.67 | 281,232 |
| 2024-12-20 | 6,350.00 | 6,350.00 | 6,000.00 | 6,000.00 | 2,000.00 | 82,239 |
| 2024-12-19 | 6,300.00 | 6,450.00 | 6,260.00 | 6,340.00 | 2,113.33 | 72,249 |
| 2024-12-18 | 6,350.00 | 6,450.00 | 6,200.00 | 6,450.00 | 2,150.00 | 98,520 |
| 2024-12-17 | 6,220.00 | 6,350.00 | 6,140.00 | 6,330.00 | 2,110.00 | 62,811 |
| 2024-12-16 | 6,350.00 | 6,350.00 | 6,150.00 | 6,210.00 | 2,070.00 | 69,594 |
| 2024-12-13 | 5,960.00 | 6,490.00 | 5,960.00 | 6,370.00 | 2,123.33 | 185,889 |
| 2024-12-12 | 5,900.00 | 6,050.00 | 5,740.00 | 5,960.00 | 1,986.67 | 195,123 |
| 2024-12-11 | 5,420.00 | 5,770.00 | 5,410.00 | 5,770.00 | 1,923.33 | 167,529 |
| 2024-12-10 | 4,935.00 | 6,250.00 | 4,935.00 | 5,370.00 | 1,790.00 | 1,202,793 |
| 2024-12-09 | 5,390.00 | 5,390.00 | 4,925.00 | 4,935.00 | 1,645.00 | 162,252 |
| 2024-12-06 | 5,810.00 | 5,850.00 | 5,330.00 | 5,440.00 | 1,813.33 | 161,445 |
| 2024-12-05 | 5,910.00 | 5,930.00 | 5,700.00 | 5,810.00 | 1,936.67 | 67,809 |
| 2024-12-04 | 5,990.00 | 6,020.00 | 5,640.00 | 5,890.00 | 1,963.33 | 164,505 |
| 2024-12-03 | 5,940.00 | 6,100.00 | 5,910.00 | 6,050.00 | 2,016.67 | 76,902 |
| 2024-12-02 | 5,890.00 | 6,280.00 | 5,890.00 | 5,990.00 | 1,996.67 | 179,820 |
| 2024-11-29 | 6,150.00 | 6,160.00 | 5,880.00 | 5,890.00 | 1,963.33 | 148,041 |
| 2024-11-28 | 6,010.00 | 6,490.00 | 5,940.00 | 6,240.00 | 2,080.00 | 219,291 |
| 2024-11-27 | 6,320.00 | 6,320.00 | 5,940.00 | 5,990.00 | 1,996.67 | 121,791 |
| 2024-11-26 | 6,090.00 | 6,890.00 | 6,090.00 | 6,270.00 | 2,090.00 | 243,885 |
| 2024-11-25 | 5,990.00 | 6,230.00 | 5,990.00 | 6,160.00 | 2,053.33 | 76,533 |
| 2024-11-22 | 5,950.00 | 6,150.00 | 5,950.00 | 5,990.00 | 1,996.67 | 73,302 |
| 2024-11-21 | 6,150.00 | 6,150.00 | 5,960.00 | 6,010.00 | 2,003.33 | 116,034 |
| 2024-11-20 | 6,390.00 | 6,390.00 | 5,970.00 | 6,080.00 | 2,026.67 | 104,796 |
| 2024-11-19 | 6,210.00 | 6,430.00 | 6,120.00 | 6,150.00 | 2,050.00 | 68,058 |
| 2024-11-18 | 6,300.00 | 6,480.00 | 6,160.00 | 6,240.00 | 2,080.00 | 90,135 |
| 2024-11-15 | 6,060.00 | 6,380.00 | 6,060.00 | 6,320.00 | 2,106.67 | 94,695 |
| 2024-11-14 | 6,160.00 | 6,350.00 | 6,050.00 | 6,150.00 | 2,050.00 | 136,737 |
| 2024-11-13 | 6,100.00 | 6,490.00 | 6,100.00 | 6,160.00 | 2,053.33 | 120,870 |
| 2024-11-12 | 6,750.00 | 6,940.00 | 6,270.00 | 6,270.00 | 2,090.00 | 261,474 |
| 2024-11-11 | 7,220.00 | 7,240.00 | 6,780.00 | 6,780.00 | 2,260.00 | 211,857 |
| 2024-11-08 | 7,210.00 | 7,650.00 | 7,210.00 | 7,220.00 | 2,406.67 | 146,877 |
| 2024-11-07 | 7,490.00 | 7,490.00 | 7,110.00 | 7,180.00 | 2,393.33 | 76,245 |
| 2024-11-06 | 7,630.00 | 7,860.00 | 7,370.00 | 7,380.00 | 2,460.00 | 128,967 |
| 2024-11-05 | 7,660.00 | 7,820.00 | 7,600.00 | 7,620.00 | 2,540.00 | 66,846 |
| 2024-11-04 | 7,610.00 | 7,870.00 | 7,540.00 | 7,710.00 | 2,570.00 | 65,175 |
| 2024-11-01 | 7,820.00 | 8,050.00 | 7,520.00 | 7,640.00 | 2,546.67 | 137,520 |
| 2024-10-31 | 7,890.00 | 8,220.00 | 7,610.00 | 7,960.00 | 2,653.33 | 174,438 |
| 2024-10-30 | 7,960.00 | 8,140.00 | 7,770.00 | 7,810.00 | 2,603.33 | 60,183 |
| 2024-10-29 | 8,180.00 | 8,180.00 | 7,610.00 | 7,960.00 | 2,653.33 | 147,720 |
| 2024-10-28 | 7,850.00 | 8,100.00 | 7,800.00 | 8,010.00 | 2,670.00 | 127,467 |
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.