Justem Co., Ltd. (KOSDAQ:417840)
South Korea · Delayed Price · Currency is KRW 14,430
+130 (0.91%)
At close: May 11, 2026
Justem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 14,890.00 | 14,910.00 | 13,900.00 | 14,430.00 | 14,430.00 | 0.91% | 564,538 |
| May 8, 2026 | 13,360.00 | 14,480.00 | 12,700.00 | 14,300.00 | 14,300.00 | 5.69% | 793,988 |
| May 7, 2026 | 13,950.00 | 13,980.00 | 13,300.00 | 13,530.00 | 13,530.00 | -2.66% | 540,091 |
| 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% | 1,659,072 |
| Apr 29, 2026 | 11,550.00 | 11,660.00 | 10,860.00 | 11,300.00 | 11,300.00 | -3.75% | 842,839 |
| Apr 28, 2026 | 12,100.00 | 12,100.00 | 11,500.00 | 11,740.00 | 11,740.00 | -2.57% | 576,566 |
| Apr 27, 2026 | 12,280.00 | 12,300.00 | 11,380.00 | 12,050.00 | 12,050.00 | 0.08% | 990,051 |
| Apr 24, 2026 | 11,700.00 | 12,100.00 | 11,320.00 | 12,040.00 | 12,040.00 | 2.12% | 885,771 |
| Apr 23, 2026 | 12,310.00 | 12,370.00 | 11,400.00 | 11,790.00 | 11,790.00 | -3.83% | 1,457,278 |
| Apr 22, 2026 | 11,040.00 | 12,800.00 | 11,040.00 | 12,260.00 | 12,260.00 | 11.25% | 5,608,698 |
| 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% | 1,586,662 |
| Apr 17, 2026 | 10,920.00 | 10,930.00 | 10,300.00 | 10,620.00 | 10,620.00 | -3.63% | 2,783,151 |
| Apr 16, 2026 | 9,900.00 | 11,370.00 | 9,470.00 | 11,020.00 | 11,020.00 | 14.79% | 10,423,872 |
| Apr 15, 2026 | 7,930.00 | 9,880.00 | 7,700.00 | 9,600.00 | 9,600.00 | 26.32% | 10,963,747 |
| Apr 14, 2026 | 7,830.00 | 7,960.00 | 7,550.00 | 7,600.00 | 7,600.00 | 2.98% | 2,219,536 |
| Apr 13, 2026 | 6,990.00 | 7,830.00 | 6,900.00 | 7,380.00 | 7,380.00 | 4.98% | 3,333,308 |
| Apr 10, 2026 | 7,340.00 | 7,420.00 | 6,960.00 | 7,030.00 | 7,030.00 | 0.57% | 1,959,050 |
| Apr 9, 2026 | 6,450.00 | 7,100.00 | 6,390.00 | 6,990.00 | 6,990.00 | 5.27% | 2,199,561 |
| Apr 8, 2026 | 6,190.00 | 6,660.00 | 6,070.00 | 6,640.00 | 6,640.00 | 13.12% | 992,687 |
| 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% | 778,363 |
| Apr 1, 2026 | 6,610.00 | 6,730.00 | 6,590.00 | 6,680.00 | 6,680.00 | 6.03% | 398,549 |
| Mar 31, 2026 | 6,710.00 | 6,750.00 | 6,250.00 | 6,300.00 | 6,300.00 | -8.03% | 701,224 |
| Mar 30, 2026 | 6,720.00 | 7,040.00 | 6,580.00 | 6,850.00 | 6,850.00 | -1.15% | 714,104 |
| Mar 27, 2026 | 6,400.00 | 6,990.00 | 6,170.00 | 6,930.00 | 6,930.00 | 5.32% | 1,051,317 |
| Mar 26, 2026 | 7,050.00 | 7,060.00 | 6,550.00 | 6,580.00 | 6,580.00 | -6.80% | 612,981 |
| Mar 25, 2026 | 6,820.00 | 7,420.00 | 6,820.00 | 7,060.00 | 7,060.00 | 4.44% | 1,153,958 |
| Mar 24, 2026 | 7,210.00 | 7,230.00 | 6,650.00 | 6,760.00 | 6,760.00 | -2.03% | 879,865 |
| Mar 23, 2026 | 7,090.00 | 7,390.00 | 6,880.00 | 6,900.00 | 6,900.00 | -4.83% | 1,117,852 |
| Mar 20, 2026 | 7,350.00 | 7,440.00 | 7,050.00 | 7,250.00 | 7,250.00 | -1.23% | 1,339,206 |
| Mar 19, 2026 | 7,000.00 | 7,630.00 | 6,920.00 | 7,340.00 | 7,340.00 | 2.51% | 2,947,937 |
| Mar 18, 2026 | 7,010.00 | 7,620.00 | 6,950.00 | 7,160.00 | 7,160.00 | 9.15% | 3,453,971 |
| Mar 17, 2026 | 6,980.00 | 7,080.00 | 6,560.00 | 6,560.00 | 6,560.00 | -3.67% | 633,058 |
| Mar 16, 2026 | 7,250.00 | 7,340.00 | 6,650.00 | 6,810.00 | 6,810.00 | -4.62% | 1,059,556 |
| Mar 13, 2026 | 6,780.00 | 7,340.00 | 6,620.00 | 7,140.00 | 7,140.00 | 3.93% | 2,197,504 |
| Mar 12, 2026 | 6,320.00 | 6,950.00 | 6,210.00 | 6,870.00 | 6,870.00 | 7.51% | 1,249,572 |
| Mar 11, 2026 | 6,550.00 | 6,720.00 | 6,260.00 | 6,390.00 | 6,390.00 | -0.93% | 1,125,758 |
| Mar 10, 2026 | 6,220.00 | 6,520.00 | 6,010.00 | 6,450.00 | 6,450.00 | 10.45% | 898,233 |
| Mar 9, 2026 | 5,990.00 | 6,130.00 | 5,600.00 | 5,840.00 | 5,840.00 | -8.18% | 551,074 |
| Mar 6, 2026 | 6,130.00 | 6,430.00 | 5,990.00 | 6,360.00 | 6,360.00 | -0.63% | 690,684 |
| Mar 5, 2026 | 5,770.00 | 6,400.00 | 5,770.00 | 6,400.00 | 6,400.00 | 18.96% | 1,006,248 |
| Mar 4, 2026 | 6,120.00 | 6,300.00 | 5,300.00 | 5,380.00 | 5,380.00 | -17.23% | 1,476,723 |
| Mar 3, 2026 | 6,970.00 | 7,200.00 | 6,420.00 | 6,500.00 | 6,500.00 | -11.20% | 1,206,155 |
| Feb 27, 2026 | 7,420.00 | 7,740.00 | 7,300.00 | 7,320.00 | 7,320.00 | -4.31% | 931,552 |
| Feb 26, 2026 | 7,830.00 | 8,070.00 | 7,320.00 | 7,650.00 | 7,650.00 | - | 3,761,088 |