Justem Co., Ltd. (KOSDAQ:417840)
South Korea
· Delayed Price · Currency is KRW 10,000
+190 (1.94%)
At close: Dec 5, 2025
Justem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,820.00 | 10,050.00 | 9,750.00 | 10,000.00 | 10,000.00 | 1.94% | 26,507 |
| Dec 4, 2025 | 10,150.00 | 10,150.00 | 9,760.00 | 9,810.00 | 9,810.00 | -3.16% | 38,696 |
| Dec 3, 2025 | 10,030.00 | 10,240.00 | 9,920.00 | 10,130.00 | 10,130.00 | 1.10% | 36,267 |
| Dec 2, 2025 | 9,930.00 | 10,200.00 | 9,810.00 | 10,020.00 | 10,020.00 | 0.10% | 32,558 |
| Dec 1, 2025 | 10,190.00 | 10,270.00 | 9,850.00 | 10,010.00 | 10,010.00 | -1.09% | 50,015 |
| Nov 28, 2025 | 9,230.00 | 10,130.00 | 9,180.00 | 10,120.00 | 10,120.00 | 9.88% | 64,767 |
| Nov 27, 2025 | 9,180.00 | 9,410.00 | 9,130.00 | 9,210.00 | 9,210.00 | 0.33% | 27,921 |
| Nov 26, 2025 | 9,070.00 | 9,230.00 | 8,920.00 | 9,180.00 | 9,180.00 | 1.21% | 30,744 |
| Nov 25, 2025 | 9,210.00 | 9,430.00 | 8,990.00 | 9,070.00 | 9,070.00 | 0.11% | 23,661 |
| Nov 24, 2025 | 9,000.00 | 9,320.00 | 8,890.00 | 9,060.00 | 9,060.00 | 1.80% | 89,198 |
| Nov 21, 2025 | 9,390.00 | 9,600.00 | 8,890.00 | 8,900.00 | 8,900.00 | -8.25% | 109,103 |
| Nov 20, 2025 | 10,150.00 | 10,150.00 | 9,680.00 | 9,700.00 | 9,700.00 | -1.62% | 51,579 |
| Nov 19, 2025 | 9,900.00 | 9,990.00 | 9,390.00 | 9,860.00 | 9,860.00 | -0.30% | 50,121 |
| Nov 18, 2025 | 10,280.00 | 10,500.00 | 9,890.00 | 9,890.00 | 9,890.00 | -3.79% | 54,198 |
| Nov 17, 2025 | 10,020.00 | 10,420.00 | 9,850.00 | 10,280.00 | 10,280.00 | 3.32% | 38,411 |
| Nov 14, 2025 | 10,200.00 | 10,240.00 | 9,900.00 | 9,950.00 | 9,950.00 | -6.13% | 105,014 |
| Nov 13, 2025 | 10,890.00 | 10,890.00 | 10,430.00 | 10,600.00 | 10,600.00 | -0.66% | 52,334 |
| Nov 12, 2025 | 10,530.00 | 10,790.00 | 10,270.00 | 10,670.00 | 10,670.00 | 1.33% | 32,180 |
| Nov 11, 2025 | 10,380.00 | 11,060.00 | 10,380.00 | 10,530.00 | 10,530.00 | 1.74% | 41,591 |
| Nov 10, 2025 | 10,070.00 | 10,500.00 | 10,050.00 | 10,350.00 | 10,350.00 | 1.87% | 30,542 |
| Nov 7, 2025 | 10,390.00 | 10,520.00 | 9,950.00 | 10,160.00 | 10,160.00 | -3.61% | 48,858 |
| Nov 6, 2025 | 10,590.00 | 10,980.00 | 10,420.00 | 10,540.00 | 10,540.00 | 0.29% | 39,507 |
| Nov 5, 2025 | 10,940.00 | 10,950.00 | 9,990.00 | 10,510.00 | 10,510.00 | -5.49% | 91,758 |
| Nov 4, 2025 | 11,390.00 | 11,390.00 | 10,950.00 | 11,120.00 | 11,120.00 | -2.37% | 94,490 |
| Nov 3, 2025 | 10,800.00 | 11,550.00 | 10,720.00 | 11,390.00 | 11,390.00 | 7.66% | 108,390 |
| Oct 31, 2025 | 10,860.00 | 10,950.00 | 10,540.00 | 10,580.00 | 10,580.00 | -2.58% | 69,387 |
| Oct 30, 2025 | 11,080.00 | 11,250.00 | 10,750.00 | 10,860.00 | 10,860.00 | -2.16% | 77,523 |
| Oct 29, 2025 | 11,190.00 | 11,300.00 | 10,880.00 | 11,100.00 | 11,100.00 | -0.98% | 106,022 |
| Oct 28, 2025 | 11,520.00 | 11,580.00 | 11,130.00 | 11,210.00 | 11,210.00 | -2.52% | 63,809 |
| Oct 27, 2025 | 11,460.00 | 11,740.00 | 11,340.00 | 11,500.00 | 11,500.00 | 0.88% | 75,064 |
| Oct 24, 2025 | 11,500.00 | 11,790.00 | 11,220.00 | 11,400.00 | 11,400.00 | 0.44% | 95,972 |
| Oct 23, 2025 | 11,590.00 | 11,700.00 | 11,220.00 | 11,350.00 | 11,350.00 | -3.07% | 77,907 |
| Oct 22, 2025 | 12,300.00 | 12,300.00 | 11,480.00 | 11,710.00 | 11,710.00 | -4.64% | 128,924 |
| Oct 21, 2025 | 12,150.00 | 12,770.00 | 12,070.00 | 12,280.00 | 12,280.00 | 2.08% | 102,267 |
| Oct 20, 2025 | 12,220.00 | 12,500.00 | 11,680.00 | 12,030.00 | 12,030.00 | -1.39% | 88,426 |
| Oct 17, 2025 | 12,860.00 | 12,880.00 | 12,120.00 | 12,200.00 | 12,200.00 | -5.13% | 98,266 |
| Oct 16, 2025 | 13,050.00 | 13,080.00 | 12,680.00 | 12,860.00 | 12,860.00 | -1.00% | 101,543 |
| Oct 15, 2025 | 12,810.00 | 13,170.00 | 12,700.00 | 12,990.00 | 12,990.00 | 1.64% | 103,304 |
| Oct 14, 2025 | 13,940.00 | 14,080.00 | 12,630.00 | 12,780.00 | 12,780.00 | -6.03% | 201,672 |
| Oct 13, 2025 | 13,450.00 | 13,940.00 | 13,450.00 | 13,600.00 | 13,600.00 | -4.23% | 110,093 |
| Oct 10, 2025 | 14,450.00 | 14,500.00 | 13,860.00 | 14,200.00 | 14,200.00 | 3.73% | 317,386 |
| Oct 2, 2025 | 12,650.00 | 14,810.00 | 12,410.00 | 13,690.00 | 13,690.00 | 12.95% | 740,945 |
| Oct 1, 2025 | 12,180.00 | 12,500.00 | 12,100.00 | 12,120.00 | 12,120.00 | - | 43,272 |
| Sep 30, 2025 | 12,400.00 | 12,530.00 | 12,090.00 | 12,120.00 | 12,120.00 | -2.26% | 45,284 |
| Sep 29, 2025 | 12,500.00 | 12,700.00 | 12,260.00 | 12,400.00 | 12,400.00 | -0.80% | 56,414 |
| Sep 26, 2025 | 13,090.00 | 13,090.00 | 12,370.00 | 12,500.00 | 12,500.00 | -5.66% | 98,067 |
| Sep 25, 2025 | 13,530.00 | 13,700.00 | 13,100.00 | 13,250.00 | 13,250.00 | -2.21% | 64,201 |
| Sep 24, 2025 | 13,490.00 | 13,650.00 | 13,070.00 | 13,550.00 | 13,550.00 | 0.59% | 70,773 |
| Sep 23, 2025 | 13,550.00 | 13,750.00 | 13,200.00 | 13,470.00 | 13,470.00 | -0.22% | 68,756 |
| Sep 22, 2025 | 13,480.00 | 13,770.00 | 13,340.00 | 13,500.00 | 13,500.00 | 0.82% | 83,461 |
| Sep 19, 2025 | 13,430.00 | 13,600.00 | 13,150.00 | 13,390.00 | 13,390.00 | -0.07% | 56,123 |
| Sep 18, 2025 | 12,990.00 | 13,800.00 | 12,770.00 | 13,400.00 | 13,400.00 | 3.63% | 92,598 |
| Sep 17, 2025 | 13,230.00 | 13,230.00 | 12,800.00 | 12,930.00 | 12,930.00 | -2.27% | 54,792 |
| Sep 16, 2025 | 13,290.00 | 13,380.00 | 12,890.00 | 13,230.00 | 13,230.00 | -0.23% | 63,327 |
| Sep 15, 2025 | 13,490.00 | 13,600.00 | 12,990.00 | 13,260.00 | 13,260.00 | -0.30% | 98,248 |
| Sep 12, 2025 | 13,690.00 | 13,800.00 | 13,250.00 | 13,300.00 | 13,300.00 | -1.41% | 105,185 |
| Sep 11, 2025 | 12,850.00 | 13,710.00 | 12,850.00 | 13,490.00 | 13,490.00 | 4.98% | 279,972 |
| Sep 10, 2025 | 12,730.00 | 12,940.00 | 12,620.00 | 12,850.00 | 12,850.00 | 1.42% | 71,272 |
| Sep 9, 2025 | 12,640.00 | 12,840.00 | 12,520.00 | 12,670.00 | 12,670.00 | 1.20% | 87,922 |
| Sep 8, 2025 | 11,980.00 | 12,900.00 | 11,930.00 | 12,520.00 | 12,520.00 | 5.56% | 221,079 |
| Sep 5, 2025 | 12,000.00 | 12,350.00 | 11,680.00 | 11,860.00 | 11,860.00 | 4.04% | 156,742 |
| Sep 4, 2025 | 11,210.00 | 11,590.00 | 11,150.00 | 11,400.00 | 11,400.00 | 1.88% | 27,515 |
| Sep 3, 2025 | 11,420.00 | 11,500.00 | 11,050.00 | 11,190.00 | 11,190.00 | -2.10% | 55,777 |
| Sep 2, 2025 | 11,490.00 | 11,630.00 | 11,310.00 | 11,430.00 | 11,430.00 | -0.09% | 48,325 |
| Sep 1, 2025 | 12,110.00 | 12,110.00 | 11,290.00 | 11,440.00 | 11,440.00 | -5.53% | 130,688 |
| Aug 29, 2025 | 11,430.00 | 12,400.00 | 11,420.00 | 12,110.00 | 12,110.00 | 6.04% | 213,610 |
| Aug 28, 2025 | 11,500.00 | 11,610.00 | 11,290.00 | 11,420.00 | 11,420.00 | -1.47% | 61,245 |
| Aug 27, 2025 | 11,720.00 | 11,860.00 | 11,460.00 | 11,590.00 | 11,590.00 | -1.02% | 28,362 |
| Aug 26, 2025 | 11,680.00 | 11,950.00 | 11,420.00 | 11,710.00 | 11,710.00 | 1.47% | 74,897 |
| Aug 25, 2025 | 11,280.00 | 11,620.00 | 11,170.00 | 11,540.00 | 11,540.00 | 3.87% | 61,089 |
| Aug 22, 2025 | 11,190.00 | 11,390.00 | 11,000.00 | 11,110.00 | 11,110.00 | -0.80% | 42,673 |
| Aug 21, 2025 | 11,160.00 | 11,430.00 | 11,050.00 | 11,200.00 | 11,200.00 | 0.45% | 55,494 |
| Aug 20, 2025 | 10,760.00 | 11,300.00 | 10,610.00 | 11,150.00 | 11,150.00 | 0.63% | 78,765 |
| Aug 19, 2025 | 11,760.00 | 11,950.00 | 11,050.00 | 11,080.00 | 11,080.00 | -4.24% | 106,215 |
| Aug 18, 2025 | 11,920.00 | 11,920.00 | 11,440.00 | 11,570.00 | 11,570.00 | -2.94% | 107,219 |
| Aug 14, 2025 | 12,180.00 | 12,450.00 | 11,820.00 | 11,920.00 | 11,920.00 | -2.13% | 117,099 |
| Aug 13, 2025 | 11,900.00 | 12,780.00 | 11,760.00 | 12,180.00 | 12,180.00 | 3.57% | 336,666 |
| Aug 12, 2025 | 11,790.00 | 11,970.00 | 11,740.00 | 11,760.00 | 11,760.00 | -0.17% | 80,411 |
| Aug 11, 2025 | 11,790.00 | 11,950.00 | 11,670.00 | 11,780.00 | 11,780.00 | 0.94% | 132,029 |
| Aug 8, 2025 | 11,080.00 | 11,900.00 | 10,980.00 | 11,670.00 | 11,670.00 | 6.58% | 310,222 |
| Aug 7, 2025 | 10,890.00 | 11,300.00 | 10,860.00 | 10,950.00 | 10,950.00 | 1.39% | 109,043 |
| Aug 6, 2025 | 10,640.00 | 10,880.00 | 10,350.00 | 10,800.00 | 10,800.00 | 1.50% | 58,475 |
| Aug 5, 2025 | 10,510.00 | 10,890.00 | 10,510.00 | 10,640.00 | 10,640.00 | 1.53% | 50,833 |
| Aug 4, 2025 | 10,450.00 | 10,660.00 | 10,160.00 | 10,480.00 | 10,480.00 | 0.87% | 36,706 |
| Aug 1, 2025 | 11,070.00 | 11,070.00 | 10,390.00 | 10,390.00 | 10,390.00 | -6.73% | 103,381 |
| Jul 31, 2025 | 10,880.00 | 11,160.00 | 10,750.00 | 11,140.00 | 11,140.00 | 2.39% | 93,469 |
| Jul 30, 2025 | 10,900.00 | 11,000.00 | 10,710.00 | 10,880.00 | 10,880.00 | -0.18% | 61,472 |
| Jul 29, 2025 | 10,860.00 | 11,040.00 | 10,580.00 | 10,900.00 | 10,900.00 | -0.27% | 68,324 |
| Jul 28, 2025 | 10,200.00 | 11,090.00 | 10,200.00 | 10,930.00 | 10,930.00 | 7.47% | 233,191 |
| Jul 25, 2025 | 10,250.00 | 10,400.00 | 10,080.00 | 10,170.00 | 10,170.00 | -0.78% | 35,985 |
| Jul 24, 2025 | 10,230.00 | 10,430.00 | 10,130.00 | 10,250.00 | 10,250.00 | 0.20% | 61,893 |
| Jul 23, 2025 | 10,020.00 | 10,280.00 | 9,950.00 | 10,230.00 | 10,230.00 | 2.10% | 47,149 |
| Jul 22, 2025 | 10,230.00 | 10,300.00 | 9,940.00 | 10,020.00 | 10,020.00 | -2.81% | 74,412 |
| Jul 21, 2025 | 10,450.00 | 10,690.00 | 10,260.00 | 10,310.00 | 10,310.00 | -1.34% | 39,497 |
| Jul 18, 2025 | 10,700.00 | 10,750.00 | 10,330.00 | 10,450.00 | 10,450.00 | -2.79% | 96,529 |
| Jul 17, 2025 | 11,350.00 | 11,350.00 | 10,660.00 | 10,750.00 | 10,750.00 | -0.46% | 187,513 |
| Jul 16, 2025 | 10,690.00 | 10,900.00 | 10,330.00 | 10,800.00 | 10,800.00 | 1.50% | 113,662 |
| Jul 15, 2025 | 10,350.00 | 11,080.00 | 10,270.00 | 10,640.00 | 10,640.00 | 2.41% | 116,299 |
| Jul 14, 2025 | 10,650.00 | 10,660.00 | 10,240.00 | 10,390.00 | 10,390.00 | -1.42% | 79,188 |
| Jul 11, 2025 | 10,030.00 | 11,640.00 | 10,030.00 | 10,540.00 | 10,540.00 | 7.22% | 433,675 |