Justem Co., Ltd. (KOSDAQ:417840)
South Korea · Delayed Price · Currency is KRW 12,400
-100 (-0.80%)
At close: Sep 29, 2025
Justem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14,450.00 | 14,500.00 | 13,860.00 | 14,200.00 | 14,200.00 | 3.73% | 316,435 |
| Oct 2, 2025 | 12,650.00 | 14,810.00 | 12,410.00 | 13,690.00 | 13,690.00 | 12.95% | 740,945 |
| Oct 1, 2025 | 12,180.00 | 12,500.00 | 12,100.00 | 12,120.00 | 12,120.00 | - | 43,272 |
| Sep 30, 2025 | 12,400.00 | 12,530.00 | 12,090.00 | 12,120.00 | 12,120.00 | -2.26% | 45,284 |
| Sep 29, 2025 | 12,500.00 | 12,700.00 | 12,260.00 | 12,400.00 | 12,400.00 | -0.80% | 56,414 |
| Sep 26, 2025 | 13,090.00 | 13,090.00 | 12,370.00 | 12,500.00 | 12,500.00 | -5.66% | 98,067 |
| Sep 25, 2025 | 13,530.00 | 13,700.00 | 13,100.00 | 13,250.00 | 13,250.00 | -2.21% | 64,201 |
| Sep 24, 2025 | 13,490.00 | 13,650.00 | 13,070.00 | 13,550.00 | 13,550.00 | 0.59% | 70,773 |
| Sep 23, 2025 | 13,550.00 | 13,750.00 | 13,200.00 | 13,470.00 | 13,470.00 | -0.22% | 68,756 |
| Sep 22, 2025 | 13,480.00 | 13,770.00 | 13,340.00 | 13,500.00 | 13,500.00 | 0.82% | 83,461 |
| Sep 19, 2025 | 13,430.00 | 13,600.00 | 13,150.00 | 13,390.00 | 13,390.00 | -0.07% | 56,123 |
| Sep 18, 2025 | 12,990.00 | 13,800.00 | 12,770.00 | 13,400.00 | 13,400.00 | 3.63% | 92,598 |
| Sep 17, 2025 | 13,230.00 | 13,230.00 | 12,800.00 | 12,930.00 | 12,930.00 | -2.27% | 54,792 |
| Sep 16, 2025 | 13,290.00 | 13,380.00 | 12,890.00 | 13,230.00 | 13,230.00 | -0.23% | 63,327 |
| Sep 15, 2025 | 13,490.00 | 13,600.00 | 12,990.00 | 13,260.00 | 13,260.00 | -0.30% | 98,248 |
| Sep 12, 2025 | 13,690.00 | 13,800.00 | 13,250.00 | 13,300.00 | 13,300.00 | -1.41% | 105,185 |
| Sep 11, 2025 | 12,850.00 | 13,710.00 | 12,850.00 | 13,490.00 | 13,490.00 | 4.98% | 279,972 |
| Sep 10, 2025 | 12,730.00 | 12,940.00 | 12,620.00 | 12,850.00 | 12,850.00 | 1.42% | 71,272 |
| Sep 9, 2025 | 12,640.00 | 12,840.00 | 12,520.00 | 12,670.00 | 12,670.00 | 1.20% | 87,922 |
| Sep 8, 2025 | 11,980.00 | 12,900.00 | 11,930.00 | 12,520.00 | 12,520.00 | 5.56% | 221,079 |
| Sep 5, 2025 | 12,000.00 | 12,350.00 | 11,680.00 | 11,860.00 | 11,860.00 | 4.04% | 156,742 |
| Sep 4, 2025 | 11,210.00 | 11,590.00 | 11,150.00 | 11,400.00 | 11,400.00 | 1.88% | 27,515 |
| Sep 3, 2025 | 11,420.00 | 11,500.00 | 11,050.00 | 11,190.00 | 11,190.00 | -2.10% | 55,777 |
| Sep 2, 2025 | 11,490.00 | 11,630.00 | 11,310.00 | 11,430.00 | 11,430.00 | -0.09% | 48,325 |
| Sep 1, 2025 | 12,110.00 | 12,110.00 | 11,290.00 | 11,440.00 | 11,440.00 | -5.53% | 130,688 |
| Aug 29, 2025 | 11,430.00 | 12,400.00 | 11,420.00 | 12,110.00 | 12,110.00 | 6.04% | 213,610 |
| Aug 28, 2025 | 11,500.00 | 11,610.00 | 11,290.00 | 11,420.00 | 11,420.00 | -1.47% | 61,245 |
| Aug 27, 2025 | 11,720.00 | 11,860.00 | 11,460.00 | 11,590.00 | 11,590.00 | -1.02% | 28,362 |
| Aug 26, 2025 | 11,680.00 | 11,950.00 | 11,420.00 | 11,710.00 | 11,710.00 | 1.47% | 74,897 |
| Aug 25, 2025 | 11,280.00 | 11,620.00 | 11,170.00 | 11,540.00 | 11,540.00 | 3.87% | 61,089 |
| Aug 22, 2025 | 11,190.00 | 11,390.00 | 11,000.00 | 11,110.00 | 11,110.00 | -0.80% | 42,673 |
| Aug 21, 2025 | 11,160.00 | 11,430.00 | 11,050.00 | 11,200.00 | 11,200.00 | 0.45% | 55,494 |
| Aug 20, 2025 | 10,760.00 | 11,300.00 | 10,610.00 | 11,150.00 | 11,150.00 | 0.63% | 78,765 |
| Aug 19, 2025 | 11,760.00 | 11,950.00 | 11,050.00 | 11,080.00 | 11,080.00 | -4.24% | 106,215 |
| Aug 18, 2025 | 11,920.00 | 11,920.00 | 11,440.00 | 11,570.00 | 11,570.00 | -2.94% | 107,219 |
| Aug 14, 2025 | 12,180.00 | 12,450.00 | 11,820.00 | 11,920.00 | 11,920.00 | -2.13% | 117,099 |
| Aug 13, 2025 | 11,900.00 | 12,780.00 | 11,760.00 | 12,180.00 | 12,180.00 | 3.57% | 336,666 |
| Aug 12, 2025 | 11,790.00 | 11,970.00 | 11,740.00 | 11,760.00 | 11,760.00 | -0.17% | 80,411 |
| Aug 11, 2025 | 11,790.00 | 11,950.00 | 11,670.00 | 11,780.00 | 11,780.00 | 0.94% | 132,029 |
| Aug 8, 2025 | 11,080.00 | 11,900.00 | 10,980.00 | 11,670.00 | 11,670.00 | 6.58% | 310,222 |
| Aug 7, 2025 | 10,890.00 | 11,300.00 | 10,860.00 | 10,950.00 | 10,950.00 | 1.39% | 109,043 |
| Aug 6, 2025 | 10,640.00 | 10,880.00 | 10,350.00 | 10,800.00 | 10,800.00 | 1.50% | 58,475 |
| Aug 5, 2025 | 10,510.00 | 10,890.00 | 10,510.00 | 10,640.00 | 10,640.00 | 1.53% | 50,833 |
| Aug 4, 2025 | 10,450.00 | 10,660.00 | 10,160.00 | 10,480.00 | 10,480.00 | 0.87% | 36,706 |
| Aug 1, 2025 | 11,070.00 | 11,070.00 | 10,390.00 | 10,390.00 | 10,390.00 | -6.73% | 103,381 |
| Jul 31, 2025 | 10,880.00 | 11,160.00 | 10,750.00 | 11,140.00 | 11,140.00 | 2.39% | 93,469 |
| Jul 30, 2025 | 10,900.00 | 11,000.00 | 10,710.00 | 10,880.00 | 10,880.00 | -0.18% | 61,472 |
| Jul 29, 2025 | 10,860.00 | 11,040.00 | 10,580.00 | 10,900.00 | 10,900.00 | -0.27% | 68,324 |
| Jul 28, 2025 | 10,200.00 | 11,090.00 | 10,200.00 | 10,930.00 | 10,930.00 | 7.47% | 233,191 |
| Jul 25, 2025 | 10,250.00 | 10,400.00 | 10,080.00 | 10,170.00 | 10,170.00 | -0.78% | 35,985 |