Justek, Inc. (KOSDAQ:153890)
South Korea · Delayed Price · Currency is KRW 5,920.00
+510.00 (9.43%)
At close: Jul 31, 2026
Justek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,800.00 | 6,250.00 | 5,680.00 | 5,920.00 | 5,920.00 | 9.43% | 291,383 |
| Jul 30, 2026 | 5,420.00 | 5,840.00 | 5,180.00 | 5,410.00 | 5,410.00 | -2.70% | 247,250 |
| Jul 29, 2026 | 5,510.00 | 6,380.00 | 5,250.00 | 5,560.00 | 5,560.00 | -6.71% | 644,766 |
| Jul 28, 2026 | 6,650.00 | 6,720.00 | 5,960.00 | 5,960.00 | 5,960.00 | -13.87% | 199,732 |
| Jul 27, 2026 | 6,880.00 | 7,240.00 | 6,700.00 | 6,920.00 | 6,920.00 | 3.28% | 199,321 |
| Jul 24, 2026 | 7,670.00 | 7,670.00 | 6,640.00 | 6,700.00 | 6,700.00 | -15.30% | 380,153 |
| Jul 23, 2026 | 7,870.00 | 8,300.00 | 7,740.00 | 7,910.00 | 7,910.00 | 1.67% | 377,620 |
| Jul 22, 2026 | 8,090.00 | 9,190.00 | 7,700.00 | 7,780.00 | 7,780.00 | 0.13% | 1,491,442 |
| Jul 21, 2026 | 7,480.00 | 8,280.00 | 7,350.00 | 7,770.00 | 7,770.00 | 1.44% | 447,822 |
| Jul 20, 2026 | 7,250.00 | 8,590.00 | 7,220.00 | 7,660.00 | 7,660.00 | -0.52% | 563,310 |
| Jul 16, 2026 | 8,590.00 | 8,590.00 | 7,600.00 | 7,700.00 | 7,700.00 | -11.29% | 281,336 |
| Jul 15, 2026 | 8,740.00 | 9,120.00 | 8,540.00 | 8,680.00 | 8,680.00 | 3.21% | 322,908 |
| Jul 14, 2026 | 9,100.00 | 9,600.00 | 7,800.00 | 8,410.00 | 8,410.00 | -13.03% | 827,947 |
| Jul 13, 2026 | 12,300.00 | 12,570.00 | 9,670.00 | 9,670.00 | 9,670.00 | -20.67% | 638,133 |
| Jul 10, 2026 | 12,930.00 | 13,010.00 | 12,150.00 | 12,190.00 | 12,190.00 | -2.56% | 611,198 |
| Jul 9, 2026 | 13,280.00 | 14,250.00 | 12,500.00 | 12,510.00 | 12,510.00 | -4.36% | 1,042,944 |
| Jul 8, 2026 | 13,280.00 | 15,620.00 | 12,980.00 | 13,080.00 | 13,080.00 | -1.65% | 3,660,585 |
| Jul 7, 2026 | 13,530.00 | 15,770.00 | 12,400.00 | 13,300.00 | 13,300.00 | -4.73% | 4,563,019 |
| Jul 6, 2026 | 17,410.00 | 17,560.00 | 13,760.00 | 13,960.00 | 13,960.00 | -11.59% | 3,770,712 |
| Jul 3, 2026 | 11,900.00 | 15,790.00 | 11,810.00 | 15,790.00 | 15,790.00 | 29.96% | 7,074,800 |
| Jul 2, 2026 | 14,420.00 | 14,560.00 | 11,810.00 | 12,150.00 | 12,150.00 | -18.24% | 1,038,588 |
| Jul 1, 2026 | 17,350.00 | 18,270.00 | 14,550.00 | 14,860.00 | 14,860.00 | -10.70% | 2,461,079 |
| Jun 30, 2026 | 16,950.00 | 21,500.00 | 15,640.00 | 16,640.00 | 16,640.00 | -5.08% | 8,994,017 |