Justem Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,000.00 | 16,180.00 | 14,980.00 | 15,770.00 | 15,770.00 | 847,013 |
| 2026-10-15 | 16,350.00 | 16,770.00 | 14,770.00 | 15,340.00 | 15,340.00 | 1,490,037 |
| 2026-10-14 | 19,560.00 | 19,570.00 | 17,500.00 | 17,910.00 | 17,910.00 | 1,091,156 |
| 2026-10-13 | 19,000.00 | 20,700.00 | 18,000.00 | 19,120.00 | 19,120.00 | 2,502,218 |
| 2026-10-12 | 20,550.00 | 21,100.00 | 19,430.00 | 19,580.00 | 19,580.00 | 978,171 |
| 2026-10-08 | 19,220.00 | 21,600.00 | 18,820.00 | 20,900.00 | 20,900.00 | 3,356,621 |
| 2026-10-07 | 19,430.00 | 19,590.00 | 18,430.00 | 18,800.00 | 18,800.00 | 735,545 |
| 2026-10-06 | 18,900.00 | 19,900.00 | 18,480.00 | 19,470.00 | 19,470.00 | 1,062,377 |
| 2026-10-02 | 18,690.00 | 19,540.00 | 18,130.00 | 18,530.00 | 18,530.00 | 978,254 |
| 2026-10-01 | 18,340.00 | 19,260.00 | 18,190.00 | 18,650.00 | 18,650.00 | 901,060 |
| 2026-09-30 | 17,670.00 | 19,500.00 | 17,350.00 | 18,570.00 | 18,570.00 | 1,792,397 |
| 2026-09-29 | 16,730.00 | 17,490.00 | 16,600.00 | 17,480.00 | 17,480.00 | 639,133 |
| 2026-09-28 | 17,010.00 | 17,430.00 | 16,490.00 | 17,040.00 | 17,040.00 | 977,227 |
| 2026-09-23 | 16,140.00 | 17,310.00 | 15,930.00 | 17,080.00 | 17,080.00 | 1,983,085 |
| 2026-09-22 | 15,450.00 | 16,290.00 | 15,220.00 | 15,880.00 | 15,880.00 | 1,407,419 |
| 2026-09-21 | 14,770.00 | 15,300.00 | 14,330.00 | 14,950.00 | 14,950.00 | 660,980 |
| 2026-09-18 | 14,710.00 | 15,240.00 | 14,490.00 | 14,810.00 | 14,810.00 | 590,183 |
| 2026-09-17 | 14,670.00 | 14,860.00 | 14,200.00 | 14,400.00 | 14,400.00 | 478,546 |
| 2026-09-16 | 14,460.00 | 14,800.00 | 14,170.00 | 14,530.00 | 14,530.00 | 466,809 |
| 2026-09-15 | 14,710.00 | 15,220.00 | 14,280.00 | 14,420.00 | 14,420.00 | 653,448 |
| 2026-09-14 | 15,310.00 | 15,410.00 | 14,860.00 | 14,860.00 | 14,860.00 | 730,077 |
| 2026-09-11 | 14,250.00 | 16,500.00 | 14,250.00 | 15,720.00 | 15,720.00 | 2,875,484 |
| 2026-09-10 | 13,890.00 | 15,060.00 | 13,790.00 | 14,790.00 | 14,790.00 | 1,443,224 |
| 2026-09-09 | 13,890.00 | 14,200.00 | 13,710.00 | 13,890.00 | 13,890.00 | 757,292 |
| 2026-09-08 | 14,080.00 | 14,430.00 | 13,890.00 | 13,890.00 | 13,890.00 | 729,115 |
| 2026-09-07 | 15,480.00 | 15,480.00 | 13,940.00 | 14,080.00 | 14,080.00 | 1,295,815 |
| 2026-09-04 | 15,070.00 | 15,240.00 | 14,560.00 | 15,110.00 | 15,110.00 | 631,034 |
| 2026-09-03 | 15,290.00 | 16,070.00 | 14,570.00 | 14,970.00 | 14,970.00 | 1,507,329 |
| 2026-09-02 | 13,770.00 | 15,400.00 | 13,700.00 | 15,030.00 | 15,030.00 | 1,540,863 |
| 2026-09-01 | 14,160.00 | 14,180.00 | 13,530.00 | 14,110.00 | 14,110.00 | 546,122 |
| 2026-08-31 | 12,900.00 | 14,050.00 | 12,400.00 | 13,900.00 | 13,900.00 | 664,835 |
| 2026-08-28 | 12,820.00 | 13,400.00 | 12,820.00 | 13,320.00 | 13,320.00 | 593,647 |
| 2026-08-27 | 12,460.00 | 12,770.00 | 12,030.00 | 12,720.00 | 12,720.00 | 368,526 |
| 2026-08-26 | 12,000.00 | 12,330.00 | 11,770.00 | 12,190.00 | 12,190.00 | 236,709 |
| 2026-08-25 | 11,370.00 | 12,180.00 | 10,900.00 | 12,090.00 | 12,090.00 | 399,705 |
| 2026-08-24 | 11,850.00 | 12,290.00 | 11,440.00 | 11,540.00 | 11,540.00 | 379,172 |
| 2026-08-21 | 12,580.00 | 12,580.00 | 11,780.00 | 11,850.00 | 11,850.00 | 432,026 |
| 2026-08-20 | 13,290.00 | 13,300.00 | 12,380.00 | 12,760.00 | 12,760.00 | 631,140 |
| 2026-08-19 | 13,100.00 | 14,050.00 | 12,710.00 | 12,900.00 | 12,900.00 | 947,515 |
| 2026-08-18 | 13,970.00 | 15,200.00 | 13,600.00 | 14,150.00 | 14,150.00 | 2,675,571 |
| 2026-08-14 | 13,650.00 | 13,690.00 | 12,630.00 | 13,570.00 | 13,570.00 | 1,223,412 |
| 2026-08-13 | 14,880.00 | 14,880.00 | 13,100.00 | 13,440.00 | 13,440.00 | 2,518,926 |
| 2026-08-12 | 12,530.00 | 14,280.00 | 12,120.00 | 13,850.00 | 13,850.00 | 1,624,747 |
| 2026-08-11 | 11,740.00 | 12,840.00 | 11,310.00 | 12,390.00 | 12,390.00 | 1,760,731 |
| 2026-08-10 | 10,230.00 | 11,790.00 | 10,000.00 | 11,750.00 | 11,750.00 | 1,473,081 |
| 2026-08-07 | 11,000.00 | 11,200.00 | 9,820.00 | 9,950.00 | 9,950.00 | 1,151,716 |
| 2026-08-06 | 9,950.00 | 11,100.00 | 9,850.00 | 10,900.00 | 10,900.00 | 1,268,118 |
| 2026-08-05 | 10,270.00 | 10,270.00 | 9,500.00 | 10,130.00 | 10,130.00 | 866,365 |
| 2026-08-04 | 9,190.00 | 9,380.00 | 8,730.00 | 9,380.00 | 9,380.00 | 527,821 |
| 2026-08-03 | 8,810.00 | 9,300.00 | 8,570.00 | 8,900.00 | 8,900.00 | 452,275 |
| 2026-07-31 | 8,300.00 | 9,100.00 | 8,160.00 | 9,040.00 | 9,040.00 | 1,005,283 |
| 2026-07-30 | 7,190.00 | 7,830.00 | 7,020.00 | 7,220.00 | 7,220.00 | 719,908 |
| 2026-07-29 | 8,630.00 | 9,080.00 | 7,110.00 | 7,580.00 | 7,580.00 | 1,044,861 |
| 2026-07-28 | 9,500.00 | 9,730.00 | 8,350.00 | 8,510.00 | 8,510.00 | 1,082,739 |
| 2026-07-27 | 10,370.00 | 10,550.00 | 9,810.00 | 10,280.00 | 10,280.00 | 489,499 |
| 2026-07-24 | 11,010.00 | 11,030.00 | 9,980.00 | 9,980.00 | 9,980.00 | 578,554 |
| 2026-07-23 | 11,490.00 | 11,680.00 | 10,710.00 | 11,370.00 | 11,370.00 | 860,072 |
| 2026-07-22 | 12,300.00 | 12,860.00 | 11,240.00 | 11,280.00 | 11,280.00 | 1,065,803 |
| 2026-07-21 | 10,960.00 | 12,050.00 | 10,700.00 | 11,860.00 | 11,860.00 | 724,293 |
| 2026-07-20 | 11,480.00 | 12,200.00 | 10,600.00 | 10,960.00 | 10,960.00 | 625,464 |
Page 1 of 17 · 968 trading daysOlder →
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.