Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,850.00 | 8,100.00 | 7,800.00 | 8,010.00 | 2,670.00 | 127,467 |
| 2024-10-25 | 7,880.00 | 8,110.00 | 7,700.00 | 7,920.00 | 2,640.00 | 112,665 |
| 2024-10-24 | 8,230.00 | 8,550.00 | 7,750.00 | 7,750.00 | 2,583.33 | 172,950 |
| 2024-10-23 | 7,660.00 | 8,490.00 | 7,640.00 | 8,330.00 | 2,776.67 | 251,052 |
| 2024-10-22 | 8,000.00 | 8,020.00 | 7,740.00 | 7,800.00 | 2,600.00 | 97,200 |
| 2024-10-21 | 7,950.00 | 8,170.00 | 7,930.00 | 8,020.00 | 2,673.33 | 70,611 |
| 2024-10-18 | 8,430.00 | 8,430.00 | 8,060.00 | 8,060.00 | 2,686.67 | 77,190 |
| 2024-10-17 | 8,550.00 | 8,750.00 | 8,320.00 | 8,440.00 | 2,813.33 | 140,307 |
| 2024-10-16 | 8,670.00 | 8,870.00 | 8,510.00 | 8,640.00 | 2,880.00 | 143,646 |
| 2024-10-15 | 9,340.00 | 9,480.00 | 8,900.00 | 8,930.00 | 2,976.67 | 242,565 |
| 2024-10-14 | 9,350.00 | 9,490.00 | 9,210.00 | 9,300.00 | 3,100.00 | 128,952 |
| 2024-10-11 | 9,270.00 | 9,680.00 | 9,150.00 | 9,170.00 | 3,056.67 | 166,332 |
| 2024-10-10 | 9,690.00 | 9,710.00 | 9,350.00 | 9,360.00 | 3,120.00 | 149,313 |
| 2024-10-08 | 9,510.00 | 9,840.00 | 9,470.00 | 9,670.00 | 3,223.33 | 249,345 |
| 2024-10-07 | 9,160.00 | 9,800.00 | 9,060.00 | 9,790.00 | 3,263.33 | 307,656 |
| 2024-10-04 | 9,440.00 | 9,460.00 | 9,110.00 | 9,120.00 | 3,040.00 | 198,942 |
| 2024-10-02 | 9,210.00 | 9,630.00 | 9,100.00 | 9,460.00 | 3,153.33 | 352,725 |
| 2024-09-30 | 9,790.00 | 9,910.00 | 9,500.00 | 9,500.00 | 3,166.67 | 280,914 |
| 2024-09-27 | 10,000.00 | 10,000.00 | 9,690.00 | 9,700.00 | 3,233.33 | 409,359 |
| 2024-09-26 | 10,500.00 | 11,270.00 | 9,850.00 | 10,100.00 | 3,366.67 | 2,121,585 |
| 2024-09-25 | 9,280.00 | 9,630.00 | 9,210.00 | 9,570.00 | 3,190.00 | 704,025 |
| 2024-09-24 | 8,890.00 | 9,770.00 | 8,890.00 | 9,180.00 | 3,060.00 | 1,094,331 |
| 2024-09-23 | 8,150.00 | 9,200.00 | 7,820.00 | 8,690.00 | 2,896.67 | 806,637 |
| 2024-09-20 | 8,590.00 | 8,730.00 | 8,130.00 | 8,130.00 | 2,710.00 | 181,476 |
| 2024-09-19 | 8,800.00 | 8,800.00 | 8,400.00 | 8,490.00 | 2,830.00 | 194,058 |
| 2024-09-13 | 9,100.00 | 9,100.00 | 8,620.00 | 8,790.00 | 2,930.00 | 271,374 |
| 2024-09-12 | 8,990.00 | 9,490.00 | 8,960.00 | 9,050.00 | 3,016.67 | 1,088,202 |
| 2024-09-11 | 7,340.00 | 9,380.00 | 7,240.00 | 8,560.00 | 2,853.33 | 4,071,786 |
| 2024-09-10 | 7,450.00 | 7,900.00 | 7,330.00 | 7,430.00 | 2,476.67 | 71,946 |
| 2024-09-09 | 7,030.00 | 8,430.00 | 7,030.00 | 7,520.00 | 2,506.67 | 469,797 |
| 2024-09-06 | 7,590.00 | 7,730.00 | 7,330.00 | 7,330.00 | 2,443.33 | 110,025 |
| 2024-09-05 | 7,780.00 | 7,940.00 | 7,500.00 | 7,740.00 | 2,580.00 | 63,375 |
| 2024-09-04 | 7,600.00 | 7,940.00 | 7,600.00 | 7,790.00 | 2,596.67 | 101,229 |
| 2024-09-03 | 8,290.00 | 8,430.00 | 8,020.00 | 8,100.00 | 2,700.00 | 76,176 |
| 2024-09-02 | 8,650.00 | 8,870.00 | 8,190.00 | 8,290.00 | 2,763.33 | 84,825 |
| 2024-08-30 | 8,500.00 | 8,760.00 | 8,430.00 | 8,730.00 | 2,910.00 | 49,416 |
| 2024-08-29 | 8,680.00 | 8,900.00 | 8,410.00 | 8,410.00 | 2,803.33 | 74,052 |
| 2024-08-28 | 8,750.00 | 8,950.00 | 8,600.00 | 8,910.00 | 2,970.00 | 53,187 |
| 2024-08-27 | 8,550.00 | 8,840.00 | 8,500.00 | 8,840.00 | 2,946.67 | 52,644 |
| 2024-08-26 | 8,990.00 | 8,990.00 | 8,600.00 | 8,740.00 | 2,913.33 | 61,173 |
| 2024-08-23 | 8,850.00 | 8,850.00 | 8,530.00 | 8,800.00 | 2,933.33 | 67,401 |
| 2024-08-22 | 9,340.00 | 9,380.00 | 8,720.00 | 8,850.00 | 2,950.00 | 92,640 |
| 2024-08-21 | 9,930.00 | 9,930.00 | 9,020.00 | 9,330.00 | 3,110.00 | 203,211 |
| 2024-08-20 | 9,680.00 | 10,390.00 | 9,490.00 | 10,050.00 | 3,350.00 | 420,786 |
| 2024-08-19 | 8,360.00 | 9,820.00 | 8,240.00 | 9,680.00 | 3,226.67 | 892,785 |
| 2024-08-16 | 8,240.00 | 9,060.00 | 8,240.00 | 8,450.00 | 2,816.67 | 495,543 |
| 2024-08-14 | 8,130.00 | 8,300.00 | 8,050.00 | 8,130.00 | 2,710.00 | 111,969 |
| 2024-08-13 | 8,010.00 | 8,540.00 | 7,920.00 | 8,080.00 | 2,693.33 | 237,729 |
| 2024-08-12 | 8,000.00 | 8,090.00 | 7,760.00 | 8,070.00 | 2,690.00 | 75,630 |
| 2024-08-09 | 7,650.00 | 8,020.00 | 7,650.00 | 7,730.00 | 2,576.67 | 91,794 |
| 2024-08-08 | 7,410.00 | 7,800.00 | 7,210.00 | 7,500.00 | 2,500.00 | 79,785 |
| 2024-08-07 | 7,390.00 | 7,810.00 | 7,390.00 | 7,690.00 | 2,563.33 | 141,516 |
| 2024-08-06 | 6,980.00 | 7,690.00 | 6,980.00 | 7,420.00 | 2,473.33 | 320,010 |
| 2024-08-05 | 8,210.00 | 8,300.00 | 6,550.00 | 7,200.00 | 2,400.00 | 479,787 |
| 2024-08-02 | 8,920.00 | 9,070.00 | 8,430.00 | 8,450.00 | 2,816.67 | 199,080 |
| 2024-08-01 | 9,200.00 | 9,460.00 | 9,010.00 | 9,240.00 | 3,080.00 | 116,145 |
| 2024-07-31 | 8,770.00 | 9,100.00 | 8,770.00 | 9,030.00 | 3,010.00 | 86,088 |
| 2024-07-30 | 9,290.00 | 9,290.00 | 8,840.00 | 8,850.00 | 2,950.00 | 108,405 |
| 2024-07-29 | 9,040.00 | 9,200.00 | 9,040.00 | 9,200.00 | 3,066.67 | 64,851 |
| 2024-07-26 | 9,120.00 | 9,300.00 | 9,020.00 | 9,120.00 | 3,040.00 | 106,488 |
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.