Justek, Inc. (KOSDAQ:153890)
South Korea · Delayed Price · Currency is KRW 9,310.00
-430.00 (-4.41%)
At close: Oct 2, 2026
Justek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |