Justem Co., Ltd. (KOSDAQ:417840)
South Korea · Delayed Price · Currency is KRW 17,080
+1,200 (7.56%)
At close: Sep 23, 2026
Justem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 12,580.00 | 12,580.00 | 11,780.00 | 11,850.00 | 11,850.00 | -7.13% | 423,819 |
| Aug 20, 2026 | 13,290.00 | 13,300.00 | 12,380.00 | 12,760.00 | 12,760.00 | -1.09% | 625,438 |
| Aug 19, 2026 | 13,100.00 | 14,050.00 | 12,710.00 | 12,900.00 | 12,900.00 | -8.83% | 947,515 |
| Aug 18, 2026 | 13,970.00 | 15,200.00 | 13,600.00 | 14,150.00 | 14,150.00 | 4.27% | 2,675,571 |
| Aug 14, 2026 | 13,650.00 | 13,690.00 | 12,630.00 | 13,570.00 | 13,570.00 | 0.97% | 1,223,412 |
| Aug 13, 2026 | 14,880.00 | 14,880.00 | 13,100.00 | 13,440.00 | 13,440.00 | -2.96% | 2,518,926 |
| Aug 12, 2026 | 12,530.00 | 14,280.00 | 12,120.00 | 13,850.00 | 13,850.00 | 11.78% | 1,624,747 |
| Aug 11, 2026 | 11,740.00 | 12,840.00 | 11,310.00 | 12,390.00 | 12,390.00 | 5.45% | 1,760,731 |
| Aug 10, 2026 | 10,230.00 | 11,790.00 | 10,000.00 | 11,750.00 | 11,750.00 | 18.09% | 1,473,081 |
| Aug 7, 2026 | 11,000.00 | 11,200.00 | 9,820.00 | 9,950.00 | 9,950.00 | -8.72% | 1,151,716 |
| Aug 6, 2026 | 9,950.00 | 11,100.00 | 9,850.00 | 10,900.00 | 10,900.00 | 7.60% | 1,261,080 |
| Aug 5, 2026 | 10,270.00 | 10,270.00 | 9,500.00 | 10,130.00 | 10,130.00 | 8.00% | 859,473 |
| Aug 4, 2026 | 9,190.00 | 9,380.00 | 8,730.00 | 9,380.00 | 9,380.00 | 5.39% | 522,388 |
| Aug 3, 2026 | 8,810.00 | 9,300.00 | 8,570.00 | 8,900.00 | 8,900.00 | -1.55% | 452,275 |
| Jul 31, 2026 | 8,300.00 | 9,100.00 | 8,160.00 | 9,040.00 | 9,040.00 | 25.21% | 1,005,283 |
| Jul 30, 2026 | 7,190.00 | 7,830.00 | 7,020.00 | 7,220.00 | 7,220.00 | -4.75% | 714,686 |
| Jul 29, 2026 | 8,630.00 | 9,080.00 | 7,110.00 | 7,580.00 | 7,580.00 | -10.93% | 1,044,861 |
| Jul 28, 2026 | 9,500.00 | 9,730.00 | 8,350.00 | 8,510.00 | 8,510.00 | -17.22% | 1,078,116 |
| Jul 27, 2026 | 10,370.00 | 10,550.00 | 9,810.00 | 10,280.00 | 10,280.00 | 3.01% | 486,158 |
| Jul 24, 2026 | 11,010.00 | 11,030.00 | 9,980.00 | 9,980.00 | 9,980.00 | -12.23% | 574,814 |
| Jul 23, 2026 | 11,490.00 | 11,680.00 | 10,710.00 | 11,370.00 | 11,370.00 | 0.80% | 860,072 |
| Jul 22, 2026 | 12,300.00 | 12,860.00 | 11,240.00 | 11,280.00 | 11,280.00 | -4.89% | 1,065,803 |
| Jul 21, 2026 | 10,960.00 | 12,050.00 | 10,700.00 | 11,860.00 | 11,860.00 | 8.21% | 724,293 |
| Jul 20, 2026 | 11,480.00 | 12,200.00 | 10,600.00 | 10,960.00 | 10,960.00 | -9.42% | 625,464 |
| Jul 16, 2026 | 12,740.00 | 12,880.00 | 11,900.00 | 12,100.00 | 12,100.00 | -8.33% | 576,473 |
| Jul 15, 2026 | 12,900.00 | 13,590.00 | 12,380.00 | 13,200.00 | 13,200.00 | 8.73% | 1,243,115 |
| Jul 14, 2026 | 11,660.00 | 12,370.00 | 11,210.00 | 12,140.00 | 12,140.00 | 4.21% | 1,130,564 |