Justem Co., Ltd. (KOSDAQ:417840)
South Korea · Delayed Price · Currency is KRW 10,000
+190 (1.94%)
At close: Dec 5, 2025
Justem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,820.00 | 10,050.00 | 9,750.00 | 10,000.00 | 10,000.00 | 1.94% | 26,507 |
| Dec 4, 2025 | 10,150.00 | 10,150.00 | 9,760.00 | 9,810.00 | 9,810.00 | -3.16% | 38,696 |
| Dec 3, 2025 | 10,030.00 | 10,240.00 | 9,920.00 | 10,130.00 | 10,130.00 | 1.10% | 36,267 |
| Dec 2, 2025 | 9,930.00 | 10,200.00 | 9,810.00 | 10,020.00 | 10,020.00 | 0.10% | 32,558 |
| Dec 1, 2025 | 10,190.00 | 10,270.00 | 9,850.00 | 10,010.00 | 10,010.00 | -1.09% | 50,015 |
| Nov 28, 2025 | 9,230.00 | 10,130.00 | 9,180.00 | 10,120.00 | 10,120.00 | 9.88% | 64,767 |
| Nov 27, 2025 | 9,180.00 | 9,410.00 | 9,130.00 | 9,210.00 | 9,210.00 | 0.33% | 27,921 |
| Nov 26, 2025 | 9,070.00 | 9,230.00 | 8,920.00 | 9,180.00 | 9,180.00 | 1.21% | 30,744 |
| Nov 25, 2025 | 9,210.00 | 9,430.00 | 8,990.00 | 9,070.00 | 9,070.00 | 0.11% | 23,661 |
| Nov 24, 2025 | 9,000.00 | 9,320.00 | 8,890.00 | 9,060.00 | 9,060.00 | 1.80% | 89,198 |
| Nov 21, 2025 | 9,390.00 | 9,600.00 | 8,890.00 | 8,900.00 | 8,900.00 | -8.25% | 109,103 |
| Nov 20, 2025 | 10,150.00 | 10,150.00 | 9,680.00 | 9,700.00 | 9,700.00 | -1.62% | 51,579 |
| Nov 19, 2025 | 9,900.00 | 9,990.00 | 9,390.00 | 9,860.00 | 9,860.00 | -0.30% | 50,121 |
| Nov 18, 2025 | 10,280.00 | 10,500.00 | 9,890.00 | 9,890.00 | 9,890.00 | -3.79% | 54,198 |
| Nov 17, 2025 | 10,020.00 | 10,420.00 | 9,850.00 | 10,280.00 | 10,280.00 | 3.32% | 38,411 |
| Nov 14, 2025 | 10,200.00 | 10,240.00 | 9,900.00 | 9,950.00 | 9,950.00 | -6.13% | 105,014 |
| Nov 13, 2025 | 10,890.00 | 10,890.00 | 10,430.00 | 10,600.00 | 10,600.00 | -0.66% | 52,334 |
| Nov 12, 2025 | 10,530.00 | 10,790.00 | 10,270.00 | 10,670.00 | 10,670.00 | 1.33% | 32,180 |
| Nov 11, 2025 | 10,380.00 | 11,060.00 | 10,380.00 | 10,530.00 | 10,530.00 | 1.74% | 41,591 |
| Nov 10, 2025 | 10,070.00 | 10,500.00 | 10,050.00 | 10,350.00 | 10,350.00 | 1.87% | 30,542 |
| Nov 7, 2025 | 10,390.00 | 10,520.00 | 9,950.00 | 10,160.00 | 10,160.00 | -3.61% | 48,858 |
| Nov 6, 2025 | 10,590.00 | 10,980.00 | 10,420.00 | 10,540.00 | 10,540.00 | 0.29% | 39,507 |
| Nov 5, 2025 | 10,940.00 | 10,950.00 | 9,990.00 | 10,510.00 | 10,510.00 | -5.49% | 91,758 |
| Nov 4, 2025 | 11,390.00 | 11,390.00 | 10,950.00 | 11,120.00 | 11,120.00 | -2.37% | 94,490 |
| Nov 3, 2025 | 10,800.00 | 11,550.00 | 10,720.00 | 11,390.00 | 11,390.00 | 7.66% | 108,390 |
| Oct 31, 2025 | 10,860.00 | 10,950.00 | 10,540.00 | 10,580.00 | 10,580.00 | -2.58% | 69,387 |
| Oct 30, 2025 | 11,080.00 | 11,250.00 | 10,750.00 | 10,860.00 | 10,860.00 | -2.16% | 77,523 |
| Oct 29, 2025 | 11,190.00 | 11,300.00 | 10,880.00 | 11,100.00 | 11,100.00 | -0.98% | 106,022 |
| Oct 28, 2025 | 11,520.00 | 11,580.00 | 11,130.00 | 11,210.00 | 11,210.00 | -2.52% | 63,809 |
| Oct 27, 2025 | 11,460.00 | 11,740.00 | 11,340.00 | 11,500.00 | 11,500.00 | 0.88% | 75,064 |
| Oct 24, 2025 | 11,500.00 | 11,790.00 | 11,220.00 | 11,400.00 | 11,400.00 | 0.44% | 95,972 |
| Oct 23, 2025 | 11,590.00 | 11,700.00 | 11,220.00 | 11,350.00 | 11,350.00 | -3.07% | 77,907 |
| Oct 22, 2025 | 12,300.00 | 12,300.00 | 11,480.00 | 11,710.00 | 11,710.00 | -4.64% | 128,924 |
| Oct 21, 2025 | 12,150.00 | 12,770.00 | 12,070.00 | 12,280.00 | 12,280.00 | 2.08% | 102,267 |
| Oct 20, 2025 | 12,220.00 | 12,500.00 | 11,680.00 | 12,030.00 | 12,030.00 | -1.39% | 88,426 |
| Oct 17, 2025 | 12,860.00 | 12,880.00 | 12,120.00 | 12,200.00 | 12,200.00 | -5.13% | 98,266 |
| Oct 16, 2025 | 13,050.00 | 13,080.00 | 12,680.00 | 12,860.00 | 12,860.00 | -1.00% | 101,543 |
| Oct 15, 2025 | 12,810.00 | 13,170.00 | 12,700.00 | 12,990.00 | 12,990.00 | 1.64% | 103,304 |
| Oct 14, 2025 | 13,940.00 | 14,080.00 | 12,630.00 | 12,780.00 | 12,780.00 | -6.03% | 201,672 |
| Oct 13, 2025 | 13,450.00 | 13,940.00 | 13,450.00 | 13,600.00 | 13,600.00 | -4.23% | 110,093 |
| Oct 10, 2025 | 14,450.00 | 14,500.00 | 13,860.00 | 14,200.00 | 14,200.00 | 3.73% | 317,386 |
| 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 |