Justem Co., Ltd. (KOSDAQ:417840)
South Korea · Delayed Price · Currency is KRW 9,980.00
-1,390.00 (-12.23%)
At close: Jul 24, 2026
Justem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 13,000.00 | 13,570.00 | 11,520.00 | 11,650.00 | 11,650.00 | -8.41% | 1,274,694 |
| Jul 10, 2026 | 11,000.00 | 13,050.00 | 10,900.00 | 12,720.00 | 12,720.00 | 24.34% | 1,848,276 |
| Jul 9, 2026 | 10,270.00 | 10,920.00 | 9,800.00 | 10,230.00 | 10,230.00 | 4.49% | 1,215,321 |
| Jul 8, 2026 | 10,000.00 | 10,690.00 | 9,610.00 | 9,790.00 | 9,790.00 | -5.59% | 696,871 |
| Jul 7, 2026 | 10,800.00 | 11,350.00 | 10,010.00 | 10,370.00 | 10,370.00 | -4.42% | 582,013 |
| Jul 6, 2026 | 12,190.00 | 12,320.00 | 10,400.00 | 10,850.00 | 10,850.00 | -10.40% | 832,291 |
| Jul 3, 2026 | 13,000.00 | 13,000.00 | 11,120.00 | 12,110.00 | 12,110.00 | -4.04% | 779,992 |
| Jul 2, 2026 | 14,500.00 | 14,500.00 | 12,560.00 | 12,620.00 | 12,620.00 | -17.52% | 1,081,648 |
| Jul 1, 2026 | 14,970.00 | 15,760.00 | 14,520.00 | 15,300.00 | 15,300.00 | 2.27% | 1,095,452 |
| Jun 30, 2026 | 14,000.00 | 15,450.00 | 13,840.00 | 14,960.00 | 14,960.00 | 6.86% | 993,112 |
| Jun 29, 2026 | 13,640.00 | 14,580.00 | 13,390.00 | 14,000.00 | 14,000.00 | 4.17% | 607,403 |
| Jun 26, 2026 | 14,180.00 | 14,500.00 | 12,870.00 | 13,440.00 | 13,440.00 | -6.08% | 657,355 |
| Jun 25, 2026 | 13,200.00 | 14,700.00 | 12,940.00 | 14,310.00 | 14,310.00 | 16.63% | 1,243,597 |
| Jun 24, 2026 | 12,300.00 | 12,950.00 | 11,840.00 | 12,270.00 | 12,270.00 | -1.05% | 727,663 |
| Jun 23, 2026 | 14,380.00 | 14,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -13.83% | 733,998 |
| Jun 22, 2026 | 14,200.00 | 14,890.00 | 13,200.00 | 14,390.00 | 14,390.00 | 0.77% | 521,368 |
| Jun 19, 2026 | 15,540.00 | 15,890.00 | 13,950.00 | 14,280.00 | 14,280.00 | -8.11% | 630,511 |
| Jun 18, 2026 | 15,900.00 | 15,990.00 | 14,760.00 | 15,540.00 | 15,540.00 | -2.20% | 725,049 |
| Jun 17, 2026 | 16,260.00 | 16,890.00 | 15,720.00 | 15,890.00 | 15,890.00 | -2.52% | 559,628 |
| Jun 16, 2026 | 17,490.00 | 17,590.00 | 16,200.00 | 16,300.00 | 16,300.00 | -5.89% | 754,032 |
| Jun 15, 2026 | 18,500.00 | 18,500.00 | 16,560.00 | 17,320.00 | 17,320.00 | -1.03% | 934,853 |
| 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 |