Justem Co., Ltd. (KOSDAQ:417840)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,940
-160 (-1.44%)
Last updated: Oct 30, 2025, 1:49 PM KST

Justem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202511,080.0011,250.0010,750.0010,860.0010,860.00-2.16%77,523
Oct 29, 202511,190.0011,300.0010,880.0011,100.0011,100.00-0.98%106,022
Oct 28, 202511,520.0011,580.0011,130.0011,210.0011,210.00-2.52%63,809
Oct 27, 202511,460.0011,740.0011,340.0011,500.0011,500.000.88%75,064
Oct 24, 202511,500.0011,790.0011,220.0011,400.0011,400.000.44%95,972
Oct 23, 202511,590.0011,700.0011,220.0011,350.0011,350.00-3.07%77,907
Oct 22, 202512,300.0012,300.0011,480.0011,710.0011,710.00-4.64%128,924
Oct 21, 202512,150.0012,770.0012,070.0012,280.0012,280.002.08%102,267
Oct 20, 202512,220.0012,500.0011,680.0012,030.0012,030.00-1.39%88,426
Oct 17, 202512,860.0012,880.0012,120.0012,200.0012,200.00-5.13%98,266
Oct 16, 202513,050.0013,080.0012,680.0012,860.0012,860.00-1.00%101,543
Oct 15, 202512,810.0013,170.0012,700.0012,990.0012,990.001.64%103,304
Oct 14, 202513,940.0014,080.0012,630.0012,780.0012,780.00-6.03%201,672
Oct 13, 202513,450.0013,940.0013,450.0013,600.0013,600.00-4.23%110,093
Oct 10, 202514,450.0014,500.0013,860.0014,200.0014,200.003.73%317,386
Oct 2, 202512,650.0014,810.0012,410.0013,690.0013,690.0012.95%740,945
Oct 1, 202512,180.0012,500.0012,100.0012,120.0012,120.00-43,272
Sep 30, 202512,400.0012,530.0012,090.0012,120.0012,120.00-2.26%45,284
Sep 29, 202512,500.0012,700.0012,260.0012,400.0012,400.00-0.80%56,414
Sep 26, 202513,090.0013,090.0012,370.0012,500.0012,500.00-5.66%98,067
Sep 25, 202513,530.0013,700.0013,100.0013,250.0013,250.00-2.21%64,201
Sep 24, 202513,490.0013,650.0013,070.0013,550.0013,550.000.59%70,773
Sep 23, 202513,550.0013,750.0013,200.0013,470.0013,470.00-0.22%68,756
Sep 22, 202513,480.0013,770.0013,340.0013,500.0013,500.000.82%83,461
Sep 19, 202513,430.0013,600.0013,150.0013,390.0013,390.00-0.07%56,123
Sep 18, 202512,990.0013,800.0012,770.0013,400.0013,400.003.63%92,598
Sep 17, 202513,230.0013,230.0012,800.0012,930.0012,930.00-2.27%54,792
Sep 16, 202513,290.0013,380.0012,890.0013,230.0013,230.00-0.23%63,327
Sep 15, 202513,490.0013,600.0012,990.0013,260.0013,260.00-0.30%98,248
Sep 12, 202513,690.0013,800.0013,250.0013,300.0013,300.00-1.41%105,185
Sep 11, 202512,850.0013,710.0012,850.0013,490.0013,490.004.98%279,972
Sep 10, 202512,730.0012,940.0012,620.0012,850.0012,850.001.42%71,272
Sep 9, 202512,640.0012,840.0012,520.0012,670.0012,670.001.20%87,922
Sep 8, 202511,980.0012,900.0011,930.0012,520.0012,520.005.56%221,079
Sep 5, 202512,000.0012,350.0011,680.0011,860.0011,860.004.04%156,742
Sep 4, 202511,210.0011,590.0011,150.0011,400.0011,400.001.88%27,515
Sep 3, 202511,420.0011,500.0011,050.0011,190.0011,190.00-2.10%55,777
Sep 2, 202511,490.0011,630.0011,310.0011,430.0011,430.00-0.09%48,325
Sep 1, 202512,110.0012,110.0011,290.0011,440.0011,440.00-5.53%130,688
Aug 29, 202511,430.0012,400.0011,420.0012,110.0012,110.006.04%213,610
Aug 28, 202511,500.0011,610.0011,290.0011,420.0011,420.00-1.47%61,245
Aug 27, 202511,720.0011,860.0011,460.0011,590.0011,590.00-1.02%28,362
Aug 26, 202511,680.0011,950.0011,420.0011,710.0011,710.001.47%74,897
Aug 25, 202511,280.0011,620.0011,170.0011,540.0011,540.003.87%61,089
Aug 22, 202511,190.0011,390.0011,000.0011,110.0011,110.00-0.80%42,673
Aug 21, 202511,160.0011,430.0011,050.0011,200.0011,200.000.45%55,494
Aug 20, 202510,760.0011,300.0010,610.0011,150.0011,150.000.63%78,765
Aug 19, 202511,760.0011,950.0011,050.0011,080.0011,080.00-4.24%106,215
Aug 18, 202511,920.0011,920.0011,440.0011,570.0011,570.00-2.94%107,219
Aug 14, 202512,180.0012,450.0011,820.0011,920.0011,920.00-2.13%117,099