Justek, Inc. (KOSDAQ:153890)
South Korea · Delayed Price · Currency is KRW 6,280.00
-240.00 (-3.68%)
At close: Nov 13, 2026
Justek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,520.00 | 6,710.00 | 6,200.00 | 6,280.00 | 6,280.00 | -3.68% | 122,712 |
| Nov 12, 2026 | 6,850.00 | 6,850.00 | 6,310.00 | 6,520.00 | 6,520.00 | -3.41% | 99,243 |
| Nov 11, 2026 | 5,910.00 | 6,750.00 | 5,910.00 | 6,750.00 | 6,750.00 | 14.21% | 188,032 |
| Nov 10, 2026 | 5,890.00 | 6,000.00 | 5,610.00 | 5,910.00 | 5,910.00 | 5.16% | 75,869 |
| Nov 9, 2026 | 5,460.00 | 5,800.00 | 5,460.00 | 5,620.00 | 5,620.00 | -0.18% | 45,709 |
| Nov 6, 2026 | 5,270.00 | 5,730.00 | 5,270.00 | 5,630.00 | 5,630.00 | -3.76% | 82,288 |
| Nov 5, 2026 | 6,410.00 | 6,430.00 | 5,660.00 | 5,850.00 | 5,850.00 | -7.58% | 56,023 |
| Nov 4, 2026 | 6,240.00 | 6,530.00 | 6,000.00 | 6,330.00 | 6,330.00 | 3.09% | 68,864 |
| Nov 3, 2026 | 6,220.00 | 6,310.00 | 6,100.00 | 6,140.00 | 6,140.00 | -4.51% | 57,105 |
| Nov 2, 2026 | 6,250.00 | 6,520.00 | 6,200.00 | 6,430.00 | 6,430.00 | 0.78% | 40,162 |
| Oct 30, 2026 | 6,800.00 | 6,800.00 | 6,270.00 | 6,380.00 | 6,380.00 | -5.20% | 52,733 |
| Oct 29, 2026 | 7,020.00 | 7,020.00 | 6,570.00 | 6,730.00 | 6,730.00 | -5.61% | 66,033 |
| Oct 28, 2026 | 7,050.00 | 7,170.00 | 6,950.00 | 7,130.00 | 7,130.00 | 3.94% | 67,930 |
| Oct 27, 2026 | 6,600.00 | 6,950.00 | 6,600.00 | 6,860.00 | 6,860.00 | 4.41% | 68,528 |
| Oct 26, 2026 | 6,690.00 | 6,950.00 | 6,490.00 | 6,570.00 | 6,570.00 | -3.10% | 66,173 |
| Oct 23, 2026 | 6,720.00 | 6,790.00 | 6,470.00 | 6,780.00 | 6,780.00 | -1.02% | 54,854 |
| Oct 22, 2026 | 7,220.00 | 7,270.00 | 6,850.00 | 6,850.00 | 6,850.00 | -5.12% | 68,778 |
| Oct 21, 2026 | 7,140.00 | 7,400.00 | 7,140.00 | 7,220.00 | 7,220.00 | 1.83% | 76,659 |
| Oct 20, 2026 | 7,440.00 | 7,440.00 | 7,010.00 | 7,090.00 | 7,090.00 | -3.93% | 50,757 |
| Oct 19, 2026 | 7,290.00 | 7,390.00 | 7,040.00 | 7,380.00 | 7,380.00 | -0.14% | 78,788 |
| Oct 16, 2026 | 6,920.00 | 7,530.00 | 6,910.00 | 7,390.00 | 7,390.00 | 9.32% | 133,894 |
| Oct 15, 2026 | 6,770.00 | 7,110.00 | 6,580.00 | 6,760.00 | 6,760.00 | -7.65% | 133,250 |
| Oct 14, 2026 | 7,560.00 | 7,730.00 | 7,250.00 | 7,320.00 | 7,320.00 | -2.66% | 80,598 |
| Oct 13, 2026 | 7,800.00 | 7,860.00 | 7,210.00 | 7,520.00 | 7,520.00 | -6.00% | 116,345 |
| Oct 12, 2026 | 8,580.00 | 8,600.00 | 7,970.00 | 8,000.00 | 8,000.00 | -5.66% | 112,188 |
| Oct 8, 2026 | 8,680.00 | 8,760.00 | 8,320.00 | 8,480.00 | 8,480.00 | -3.20% | 109,363 |
| Oct 7, 2026 | 9,150.00 | 9,150.00 | 8,760.00 | 8,760.00 | 8,760.00 | -3.74% | 143,223 |
| Oct 6, 2026 | 9,430.00 | 9,440.00 | 9,050.00 | 9,100.00 | 9,100.00 | -2.26% | 128,543 |
| Oct 2, 2026 | 9,730.00 | 9,810.00 | 9,310.00 | 9,310.00 | 9,310.00 | -4.41% | 193,930 |
| Oct 1, 2026 | 9,360.00 | 9,890.00 | 9,060.00 | 9,740.00 | 9,740.00 | 4.17% | 251,894 |
| Sep 30, 2026 | 9,930.00 | 9,990.00 | 9,270.00 | 9,350.00 | 9,350.00 | -4.49% | 237,715 |
| Sep 29, 2026 | 10,400.00 | 11,280.00 | 9,770.00 | 9,790.00 | 9,790.00 | -9.52% | 632,270 |
| Sep 28, 2026 | 10,000.00 | 12,070.00 | 9,880.00 | 10,820.00 | 10,820.00 | 8.20% | 2,632,620 |
| Sep 23, 2026 | 10,540.00 | 10,690.00 | 9,950.00 | 10,000.00 | 10,000.00 | -4.03% | 229,497 |
| Sep 22, 2026 | 10,220.00 | 10,930.00 | 10,220.00 | 10,420.00 | 10,420.00 | 2.86% | 295,153 |
| Sep 21, 2026 | 10,000.00 | 10,600.00 | 9,640.00 | 10,130.00 | 10,130.00 | 1.60% | 222,982 |
| Sep 18, 2026 | 10,310.00 | 10,510.00 | 9,940.00 | 9,970.00 | 9,970.00 | -0.80% | 141,805 |
| Sep 17, 2026 | 10,010.00 | 10,280.00 | 9,800.00 | 10,050.00 | 10,050.00 | 1.41% | 110,384 |
| Sep 16, 2026 | 9,950.00 | 10,190.00 | 9,600.00 | 9,910.00 | 9,910.00 | - | 118,067 |
| Sep 15, 2026 | 9,850.00 | 10,520.00 | 9,630.00 | 9,910.00 | 9,910.00 | 0.10% | 189,582 |
| Sep 14, 2026 | 10,240.00 | 10,320.00 | 9,720.00 | 9,900.00 | 9,900.00 | -3.23% | 138,549 |
| Sep 11, 2026 | 10,500.00 | 10,580.00 | 10,110.00 | 10,230.00 | 10,230.00 | -5.10% | 215,873 |
| Sep 10, 2026 | 11,100.00 | 11,890.00 | 10,640.00 | 10,780.00 | 10,780.00 | -2.80% | 668,480 |
| Sep 9, 2026 | 11,480.00 | 11,910.00 | 11,060.00 | 11,090.00 | 11,090.00 | -3.14% | 245,961 |
| Sep 8, 2026 | 11,660.00 | 11,840.00 | 11,180.00 | 11,450.00 | 11,450.00 | -1.46% | 227,817 |
| Sep 7, 2026 | 10,930.00 | 11,620.00 | 10,930.00 | 11,620.00 | 11,620.00 | 6.51% | 179,438 |
| Sep 4, 2026 | 11,100.00 | 11,500.00 | 10,780.00 | 10,910.00 | 10,910.00 | 1.02% | 146,868 |
| Sep 3, 2026 | 10,660.00 | 11,470.00 | 10,580.00 | 10,800.00 | 10,800.00 | 2.37% | 174,330 |
| Sep 2, 2026 | 11,100.00 | 11,220.00 | 10,380.00 | 10,550.00 | 10,550.00 | -8.74% | 166,994 |
| Sep 1, 2026 | 10,950.00 | 11,900.00 | 10,680.00 | 11,560.00 | 11,560.00 | 4.90% | 246,881 |