Justem Co., Ltd. (KOSDAQ:417840)
South Korea · Delayed Price · Currency is KRW 10,350
-1,680 (-13.97%)
At close: Nov 5, 2026
Justem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 11,680.00 | 11,680.00 | 10,170.00 | 10,350.00 | 10,350.00 | -13.97% | 965,787 |
| Nov 4, 2026 | 11,950.00 | 12,310.00 | 11,550.00 | 12,030.00 | 12,030.00 | 5.53% | 858,589 |
| Nov 3, 2026 | 12,360.00 | 12,370.00 | 11,390.00 | 11,400.00 | 11,400.00 | -9.52% | 800,347 |
| Nov 2, 2026 | 12,350.00 | 12,990.00 | 12,270.00 | 12,600.00 | 12,600.00 | -1.18% | 677,289 |
| Oct 30, 2026 | 12,850.00 | 12,920.00 | 12,340.00 | 12,750.00 | 12,750.00 | -4.57% | 643,360 |
| Oct 29, 2026 | 13,850.00 | 14,300.00 | 13,120.00 | 13,360.00 | 13,360.00 | -3.82% | 852,022 |
| Oct 28, 2026 | 13,900.00 | 14,080.00 | 13,550.00 | 13,890.00 | 13,890.00 | 3.43% | 1,005,689 |
| Oct 27, 2026 | 13,200.00 | 14,060.00 | 13,200.00 | 13,430.00 | 13,430.00 | 5.58% | 935,829 |
| Oct 26, 2026 | 13,500.00 | 13,510.00 | 12,710.00 | 12,720.00 | 12,720.00 | -6.74% | 518,343 |
| Oct 23, 2026 | 13,000.00 | 13,640.00 | 12,250.00 | 13,640.00 | 13,640.00 | 2.33% | 1,022,657 |
| Oct 22, 2026 | 14,050.00 | 14,360.00 | 13,190.00 | 13,330.00 | 13,330.00 | -5.12% | 708,650 |
| Oct 21, 2026 | 13,990.00 | 14,400.00 | 13,650.00 | 14,050.00 | 14,050.00 | 1.59% | 810,164 |
| Oct 20, 2026 | 14,740.00 | 14,810.00 | 13,680.00 | 13,830.00 | 13,830.00 | -6.05% | 829,693 |
| Oct 19, 2026 | 15,240.00 | 15,400.00 | 14,290.00 | 14,720.00 | 14,720.00 | -6.66% | 1,507,798 |
| Oct 16, 2026 | 16,000.00 | 16,180.00 | 14,980.00 | 15,770.00 | 15,770.00 | 2.80% | 837,686 |
| Oct 15, 2026 | 16,350.00 | 16,770.00 | 14,770.00 | 15,340.00 | 15,340.00 | -14.35% | 1,389,244 |
| Oct 14, 2026 | 19,560.00 | 19,570.00 | 17,500.00 | 17,910.00 | 17,910.00 | -6.33% | 1,091,156 |
| Oct 13, 2026 | 19,000.00 | 20,700.00 | 18,000.00 | 19,120.00 | 19,120.00 | -2.35% | 2,374,748 |
| Oct 12, 2026 | 20,550.00 | 21,100.00 | 19,430.00 | 19,580.00 | 19,580.00 | -6.32% | 939,073 |
| Oct 8, 2026 | 19,220.00 | 21,600.00 | 18,820.00 | 20,900.00 | 20,900.00 | 11.17% | 3,260,638 |
| Oct 7, 2026 | 19,430.00 | 19,590.00 | 18,430.00 | 18,800.00 | 18,800.00 | -3.44% | 735,545 |
| Oct 6, 2026 | 18,900.00 | 19,900.00 | 18,480.00 | 19,470.00 | 19,470.00 | 5.07% | 1,062,377 |
| Oct 2, 2026 | 18,690.00 | 19,540.00 | 18,130.00 | 18,530.00 | 18,530.00 | -0.64% | 933,758 |
| Oct 1, 2026 | 18,340.00 | 19,260.00 | 18,190.00 | 18,650.00 | 18,650.00 | 0.43% | 836,851 |
| Sep 30, 2026 | 17,670.00 | 19,500.00 | 17,350.00 | 18,570.00 | 18,570.00 | 6.24% | 1,740,999 |
| Sep 29, 2026 | 16,730.00 | 17,490.00 | 16,600.00 | 17,480.00 | 17,480.00 | 2.58% | 574,801 |
| Sep 28, 2026 | 17,010.00 | 17,430.00 | 16,490.00 | 17,040.00 | 17,040.00 | -0.23% | 927,529 |
| Sep 23, 2026 | 16,140.00 | 17,310.00 | 15,930.00 | 17,080.00 | 17,080.00 | 7.56% | 1,907,805 |
| Sep 22, 2026 | 15,450.00 | 16,290.00 | 15,220.00 | 15,880.00 | 15,880.00 | 6.22% | 1,320,389 |
| Sep 21, 2026 | 14,770.00 | 15,300.00 | 14,330.00 | 14,950.00 | 14,950.00 | 0.95% | 660,980 |
| Sep 18, 2026 | 14,710.00 | 15,240.00 | 14,490.00 | 14,810.00 | 14,810.00 | 2.85% | 571,158 |
| Sep 17, 2026 | 14,670.00 | 14,860.00 | 14,200.00 | 14,400.00 | 14,400.00 | -0.89% | 478,546 |
| Sep 16, 2026 | 14,460.00 | 14,800.00 | 14,170.00 | 14,530.00 | 14,530.00 | 0.76% | 445,288 |
| Sep 15, 2026 | 14,710.00 | 15,220.00 | 14,280.00 | 14,420.00 | 14,420.00 | -2.96% | 623,641 |
| Sep 14, 2026 | 15,310.00 | 15,410.00 | 14,860.00 | 14,860.00 | 14,860.00 | -5.47% | 649,053 |
| Sep 11, 2026 | 14,250.00 | 16,500.00 | 14,250.00 | 15,720.00 | 15,720.00 | 6.29% | 2,862,002 |
| Sep 10, 2026 | 13,890.00 | 15,060.00 | 13,790.00 | 14,790.00 | 14,790.00 | 6.48% | 1,430,927 |
| Sep 9, 2026 | 13,890.00 | 14,200.00 | 13,710.00 | 13,890.00 | 13,890.00 | - | 751,427 |
| Sep 8, 2026 | 14,080.00 | 14,430.00 | 13,890.00 | 13,890.00 | 13,890.00 | -1.35% | 721,771 |
| Sep 7, 2026 | 15,480.00 | 15,480.00 | 13,940.00 | 14,080.00 | 14,080.00 | -6.82% | 1,283,921 |
| Sep 4, 2026 | 15,070.00 | 15,240.00 | 14,560.00 | 15,110.00 | 15,110.00 | 0.94% | 631,034 |
| Sep 3, 2026 | 15,290.00 | 16,070.00 | 14,570.00 | 14,970.00 | 14,970.00 | -0.40% | 1,507,329 |
| Sep 2, 2026 | 13,770.00 | 15,400.00 | 13,700.00 | 15,030.00 | 15,030.00 | 6.52% | 1,528,621 |
| Sep 1, 2026 | 14,160.00 | 14,180.00 | 13,530.00 | 14,110.00 | 14,110.00 | 1.51% | 546,122 |
| Aug 31, 2026 | 12,900.00 | 14,050.00 | 12,400.00 | 13,900.00 | 13,900.00 | 4.35% | 652,961 |
| Aug 28, 2026 | 12,820.00 | 13,400.00 | 12,820.00 | 13,320.00 | 13,320.00 | 4.72% | 589,570 |
| Aug 27, 2026 | 12,460.00 | 12,770.00 | 12,030.00 | 12,720.00 | 12,720.00 | 4.35% | 356,728 |
| Aug 26, 2026 | 12,000.00 | 12,330.00 | 11,770.00 | 12,190.00 | 12,190.00 | 0.83% | 234,248 |
| Aug 25, 2026 | 11,370.00 | 12,180.00 | 10,900.00 | 12,090.00 | 12,090.00 | 4.77% | 396,816 |
| Aug 24, 2026 | 11,850.00 | 12,290.00 | 11,440.00 | 11,540.00 | 11,540.00 | -2.62% | 377,675 |