Justek, Inc. (KOSDAQ:153890)
South Korea · Delayed Price · Currency is KRW 10,230
-550 (-5.10%)
At close: Sep 11, 2026
Justek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 11,340.00 | 11,380.00 | 10,750.00 | 11,020.00 | 11,020.00 | -6.21% | 181,760 |
| Aug 28, 2026 | 12,200.00 | 12,530.00 | 11,550.00 | 11,750.00 | 11,750.00 | -3.69% | 225,995 |
| Aug 27, 2026 | 13,000.00 | 13,020.00 | 12,200.00 | 12,200.00 | 12,200.00 | -5.50% | 321,958 |
| Aug 26, 2026 | 13,050.00 | 13,490.00 | 12,290.00 | 12,910.00 | 12,910.00 | -9.34% | 627,355 |
| Aug 25, 2026 | 13,710.00 | 14,740.00 | 13,390.00 | 14,240.00 | 14,240.00 | 6.99% | 2,126,547 |
| Aug 24, 2026 | 13,530.00 | 14,300.00 | 13,110.00 | 13,310.00 | 13,310.00 | 0.60% | 1,383,813 |
| Aug 21, 2026 | 12,860.00 | 14,955.00 | 11,930.00 | 13,230.00 | 13,230.00 | 3.76% | 5,211,531 |
| Aug 20, 2026 | 13,550.00 | 14,100.00 | 12,640.00 | 12,750.00 | 12,750.00 | -8.34% | 1,104,887 |
| Aug 19, 2026 | 11,320.00 | 14,940.00 | 11,300.00 | 13,910.00 | 13,910.00 | 17.68% | 4,454,100 |
| Aug 18, 2026 | 13,280.00 | 13,760.00 | 11,710.00 | 11,820.00 | 11,820.00 | -8.94% | 872,860 |
| Aug 14, 2026 | 13,520.00 | 14,840.00 | 12,580.00 | 12,980.00 | 12,980.00 | -2.19% | 3,637,466 |
| Aug 13, 2026 | 12,680.00 | 15,090.00 | 12,620.00 | 13,270.00 | 13,270.00 | 4.65% | 6,288,807 |
| Aug 12, 2026 | 10,950.00 | 13,660.00 | 10,010.00 | 12,680.00 | 12,680.00 | 19.85% | 6,842,150 |
| Aug 11, 2026 | 9,590.00 | 11,420.00 | 9,540.00 | 10,580.00 | 10,580.00 | 11.37% | 3,386,450 |
| Aug 10, 2026 | 8,970.00 | 9,860.00 | 8,860.00 | 9,500.00 | 9,500.00 | 8.57% | 927,421 |
| Aug 7, 2026 | 9,780.00 | 11,000.00 | 8,610.00 | 8,750.00 | 8,750.00 | -10.53% | 2,896,267 |
| Aug 6, 2026 | 8,540.00 | 10,750.00 | 8,460.00 | 9,780.00 | 9,780.00 | 15.47% | 4,083,737 |
| Aug 5, 2026 | 7,060.00 | 8,860.00 | 7,010.00 | 8,470.00 | 8,470.00 | 24.19% | 3,777,850 |
| Aug 4, 2026 | 6,690.00 | 7,090.00 | 6,580.00 | 6,820.00 | 6,820.00 | 1.94% | 433,817 |
| Aug 3, 2026 | 5,980.00 | 7,680.00 | 5,980.00 | 6,690.00 | 6,690.00 | 13.01% | 985,644 |
| 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 |