Justem Co., Ltd. (KOSDAQ:417840)
South Korea · Delayed Price · Currency is KRW 17,500
+2,310 (15.21%)
At close: Jun 12, 2026
Justem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 16,690.00 | 19,000.00 | 16,100.00 | 17,500.00 | 17,500.00 | 15.21% | 2,452,880 |
| Jun 11, 2026 | 13,900.00 | 15,390.00 | 13,500.00 | 15,190.00 | 15,190.00 | 6.45% | 634,076 |
| Jun 10, 2026 | 14,910.00 | 15,570.00 | 13,850.00 | 14,270.00 | 14,270.00 | -6.12% | 591,008 |
| Jun 9, 2026 | 14,080.00 | 15,420.00 | 13,570.00 | 15,200.00 | 15,200.00 | 15.15% | 893,982 |
| Jun 8, 2026 | 12,900.00 | 13,930.00 | 12,800.00 | 13,200.00 | 13,200.00 | -10.02% | 560,424 |
| Jun 5, 2026 | 15,610.00 | 15,610.00 | 13,920.00 | 14,670.00 | 14,670.00 | -8.26% | 784,695 |
| Jun 4, 2026 | 15,300.00 | 16,590.00 | 14,520.00 | 15,990.00 | 15,990.00 | 7.53% | 927,381 |
| Jun 2, 2026 | 16,130.00 | 16,140.00 | 14,230.00 | 14,870.00 | 14,870.00 | -7.81% | 1,550,424 |
| Jun 1, 2026 | 17,500.00 | 17,500.00 | 16,000.00 | 16,130.00 | 16,130.00 | -8.14% | 1,370,092 |
| May 29, 2026 | 18,600.00 | 19,200.00 | 17,230.00 | 17,560.00 | 17,560.00 | -1.90% | 1,370,051 |
| May 28, 2026 | 18,100.00 | 19,050.00 | 16,900.00 | 17,900.00 | 17,900.00 | -5.74% | 2,015,195 |
| May 27, 2026 | 20,000.00 | 22,250.00 | 18,870.00 | 18,990.00 | 18,990.00 | 2.43% | 4,101,097 |
| May 26, 2026 | 19,000.00 | 19,440.00 | 18,100.00 | 18,540.00 | 18,540.00 | -1.33% | 1,200,265 |
| May 22, 2026 | 18,310.00 | 19,110.00 | 17,240.00 | 18,790.00 | 18,790.00 | 3.75% | 1,363,643 |
| May 21, 2026 | 18,390.00 | 19,900.00 | 17,540.00 | 18,110.00 | 18,110.00 | 2.49% | 2,246,462 |
| May 20, 2026 | 17,260.00 | 18,800.00 | 16,770.00 | 17,670.00 | 17,670.00 | 2.43% | 1,928,337 |
| May 19, 2026 | 17,030.00 | 18,300.00 | 16,450.00 | 17,250.00 | 17,250.00 | 1.41% | 1,628,433 |
| May 18, 2026 | 15,800.00 | 17,700.00 | 15,380.00 | 17,010.00 | 17,010.00 | 5.65% | 1,585,871 |
| May 15, 2026 | 17,940.00 | 18,790.00 | 15,500.00 | 16,100.00 | 16,100.00 | -6.67% | 1,994,588 |
| May 14, 2026 | 17,620.00 | 18,800.00 | 16,500.00 | 17,250.00 | 17,250.00 | 1.29% | 3,604,871 |
| May 13, 2026 | 13,100.00 | 17,030.00 | 12,430.00 | 17,030.00 | 17,030.00 | 30.00% | 4,523,412 |
| May 12, 2026 | 14,390.00 | 14,630.00 | 12,080.00 | 13,100.00 | 13,100.00 | -9.22% | 1,144,923 |
| May 11, 2026 | 14,890.00 | 14,910.00 | 13,900.00 | 14,430.00 | 14,430.00 | 0.91% | 567,355 |
| May 8, 2026 | 13,360.00 | 14,480.00 | 12,700.00 | 14,300.00 | 14,300.00 | 5.69% | 798,944 |
| May 7, 2026 | 13,950.00 | 13,980.00 | 13,300.00 | 13,530.00 | 13,530.00 | -2.66% | 543,492 |
| May 6, 2026 | 13,300.00 | 14,500.00 | 13,020.00 | 13,900.00 | 13,900.00 | 8.17% | 1,048,097 |
| May 4, 2026 | 12,490.00 | 12,900.00 | 12,300.00 | 12,850.00 | 12,850.00 | 6.46% | 768,234 |
| Apr 30, 2026 | 12,010.00 | 12,970.00 | 12,000.00 | 12,070.00 | 12,070.00 | 6.81% | 1,666,097 |
| Apr 29, 2026 | 11,550.00 | 11,660.00 | 10,860.00 | 11,300.00 | 11,300.00 | -3.75% | 849,437 |
| Apr 28, 2026 | 12,100.00 | 12,100.00 | 11,500.00 | 11,740.00 | 11,740.00 | -2.57% | 581,666 |
| Apr 27, 2026 | 12,280.00 | 12,300.00 | 11,380.00 | 12,050.00 | 12,050.00 | 0.08% | 995,179 |
| Apr 24, 2026 | 11,700.00 | 12,100.00 | 11,320.00 | 12,040.00 | 12,040.00 | 2.12% | 893,780 |
| Apr 23, 2026 | 12,310.00 | 12,370.00 | 11,400.00 | 11,790.00 | 11,790.00 | -3.83% | 1,463,345 |
| Apr 22, 2026 | 11,040.00 | 12,800.00 | 11,040.00 | 12,260.00 | 12,260.00 | 11.25% | 5,649,988 |
| Apr 21, 2026 | 10,380.00 | 11,300.00 | 10,380.00 | 11,020.00 | 11,020.00 | 7.62% | 3,816,318 |
| Apr 20, 2026 | 10,620.00 | 10,670.00 | 10,130.00 | 10,240.00 | 10,240.00 | -3.58% | 1,595,879 |
| Apr 17, 2026 | 10,920.00 | 10,930.00 | 10,300.00 | 10,620.00 | 10,620.00 | -3.63% | 2,802,327 |
| Apr 16, 2026 | 9,900.00 | 11,370.00 | 9,470.00 | 11,020.00 | 11,020.00 | 14.79% | 10,511,260 |
| Apr 15, 2026 | 7,930.00 | 9,880.00 | 7,700.00 | 9,600.00 | 9,600.00 | 26.32% | 11,072,100 |
| Apr 14, 2026 | 7,830.00 | 7,960.00 | 7,550.00 | 7,600.00 | 7,600.00 | 2.98% | 2,230,447 |
| Apr 13, 2026 | 6,990.00 | 7,830.00 | 6,900.00 | 7,380.00 | 7,380.00 | 4.98% | 3,357,055 |
| Apr 10, 2026 | 7,340.00 | 7,420.00 | 6,960.00 | 7,030.00 | 7,030.00 | 0.57% | 1,968,955 |
| Apr 9, 2026 | 6,450.00 | 7,100.00 | 6,390.00 | 6,990.00 | 6,990.00 | 5.27% | 2,210,679 |
| Apr 8, 2026 | 6,190.00 | 6,660.00 | 6,070.00 | 6,640.00 | 6,640.00 | 13.12% | 999,745 |
| Apr 7, 2026 | 6,180.00 | 6,350.00 | 5,570.00 | 5,870.00 | 5,870.00 | -1.84% | 414,645 |
| Apr 6, 2026 | 6,130.00 | 6,180.00 | 5,930.00 | 5,980.00 | 5,980.00 | -2.45% | 377,829 |
| Apr 3, 2026 | 6,310.00 | 6,360.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.65% | 417,718 |
| Apr 2, 2026 | 6,790.00 | 6,810.00 | 5,990.00 | 6,170.00 | 6,170.00 | -7.63% | 785,167 |
| Apr 1, 2026 | 6,610.00 | 6,730.00 | 6,590.00 | 6,680.00 | 6,680.00 | 6.03% | 400,917 |
| Mar 31, 2026 | 6,710.00 | 6,750.00 | 6,250.00 | 6,300.00 | 6,300.00 | -8.03% | 706,115 |