Justem Co., Ltd. (KOSDAQ:417840)
South Korea
· Delayed Price · Currency is KRW 5,840.00
-520.00 (-8.18%)
At close: Mar 9, 2026
Justem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 8,300.00 | 8,430.00 | 7,550.00 | 7,650.00 | 7,650.00 | -7.83% | 4,006,803 |
| Feb 24, 2026 | 6,800.00 | 8,770.00 | 6,610.00 | 8,300.00 | 8,300.00 | 22.96% | 11,166,240 |
| Feb 23, 2026 | 6,970.00 | 7,190.00 | 6,740.00 | 6,750.00 | 6,750.00 | 2.27% | 1,301,259 |
| Feb 20, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,600.00 | -4.62% | 635,985 |
| Feb 19, 2026 | 6,770.00 | 7,200.00 | 6,560.00 | 6,920.00 | 6,920.00 | 5.33% | 1,212,959 |
| Feb 13, 2026 | 6,440.00 | 6,650.00 | 6,370.00 | 6,570.00 | 6,570.00 | 0.61% | 440,502 |
| Feb 12, 2026 | 6,730.00 | 7,000.00 | 6,450.00 | 6,530.00 | 6,530.00 | -2.39% | 608,973 |
| Feb 11, 2026 | 6,850.00 | 6,850.00 | 6,600.00 | 6,690.00 | 6,690.00 | -2.34% | 482,006 |
| Feb 10, 2026 | 7,330.00 | 7,330.00 | 6,810.00 | 6,850.00 | 6,850.00 | -6.29% | 854,683 |
| Feb 9, 2026 | 7,300.00 | 7,520.00 | 7,050.00 | 7,310.00 | 7,310.00 | 2.67% | 1,280,136 |
| Feb 6, 2026 | 6,250.00 | 7,290.00 | 6,130.00 | 7,120.00 | 7,120.00 | 8.87% | 1,905,137 |
| Feb 5, 2026 | 6,880.00 | 7,090.00 | 6,500.00 | 6,540.00 | 6,540.00 | -8.02% | 1,148,105 |
| Feb 4, 2026 | 7,490.00 | 7,490.00 | 7,080.00 | 7,110.00 | 7,110.00 | -5.20% | 1,039,176 |
| Feb 3, 2026 | 7,500.00 | 7,600.00 | 6,890.00 | 7,500.00 | 7,500.00 | 2.74% | 2,272,223 |
| Feb 2, 2026 | 6,690.00 | 7,900.00 | 6,670.00 | 7,300.00 | 7,300.00 | 11.79% | 5,480,379 |
| Jan 30, 2026 | 6,310.00 | 6,930.00 | 6,210.00 | 6,530.00 | 6,530.00 | 3.49% | 2,834,834 |
| Jan 29, 2026 | 6,500.00 | 6,680.00 | 6,010.00 | 6,310.00 | 6,310.00 | 3.78% | 4,165,451 |
| Jan 28, 2026 | 5,000.00 | 6,190.00 | 4,985.00 | 6,080.00 | 6,080.00 | 23.20% | 5,969,851 |
| Jan 27, 2026 | 5,020.00 | 5,110.00 | 4,840.00 | 4,935.00 | 4,935.00 | -1.50% | 759,917 |
| Jan 26, 2026 | 5,130.00 | 5,130.00 | 4,825.00 | 5,010.00 | 5,010.00 | -0.60% | 1,006,527 |
| Jan 23, 2026 | 5,030.00 | 5,270.00 | 4,960.00 | 5,040.00 | 5,040.00 | -4.36% | 1,365,658 |
| Jan 22, 2026 | 5,500.00 | 5,620.00 | 5,270.00 | 5,270.00 | 5,270.00 | -2.23% | 316,912 |
| Jan 21, 2026 | 5,630.00 | 5,890.00 | 5,380.00 | 5,390.00 | 5,390.00 | -12.36% | 1,078,445 |
| Jan 20, 2026 | 5,960.00 | 6,690.00 | 5,600.00 | 6,150.00 | 6,150.00 | 5.49% | 1,524,747 |
| Jan 19, 2026 | 5,900.00 | 6,030.00 | 5,580.00 | 5,830.00 | 5,830.00 | -1.19% | 314,798 |
| Jan 16, 2026 | 5,950.00 | 6,130.00 | 5,730.00 | 5,900.00 | 5,900.00 | -1.67% | 371,929 |
| Jan 15, 2026 | 6,500.00 | 6,500.00 | 5,950.00 | 6,000.00 | 6,000.00 | -9.64% | 624,362 |
| Jan 14, 2026 | 6,700.00 | 7,200.00 | 6,400.00 | 6,640.00 | 6,640.00 | 0.30% | 1,080,930 |
| Jan 13, 2026 | 7,400.00 | 8,400.00 | 6,580.00 | 6,620.00 | 6,620.00 | 1.38% | 6,100,956 |
| Jan 12, 2026 | 5,850.00 | 6,530.00 | 5,850.00 | 6,530.00 | 6,530.00 | 29.82% | 831,981 |
| Jan 9, 2026 | 5,010.00 | 5,190.00 | 4,955.00 | 5,030.00 | 5,030.00 | -0.79% | 197,691 |
| Jan 8, 2026 | 4,900.00 | 5,380.00 | 4,790.00 | 5,070.00 | 5,070.00 | 3.47% | 592,400 |
| Jan 7, 2026 | 5,400.00 | 5,400.00 | 4,815.00 | 4,900.00 | 4,900.00 | -8.07% | 640,303 |
| Jan 6, 2026 | 5,500.00 | 5,500.00 | 5,280.00 | 5,330.00 | 5,330.00 | -3.09% | 180,034 |
| Jan 5, 2026 | 5,660.00 | 5,720.00 | 5,420.00 | 5,500.00 | 5,500.00 | -1.43% | 307,485 |
| Jan 2, 2026 | 5,600.00 | 5,850.00 | 5,580.00 | 5,580.00 | 5,580.00 | -3.96% | 405,483 |
| Dec 30, 2025 | 6,200.00 | 6,780.00 | 5,770.00 | 5,810.00 | 5,810.00 | 13.04% | 4,842,205 |
| Dec 29, 2025 | 5,403.33 | 5,403.33 | 5,006.67 | 5,140.00 | 5,140.00 | -2.71% | 1,527,395 |
| Dec 26, 2025 | 5,180.00 | 5,450.00 | 5,180.00 | 5,283.33 | 5,283.33 | 1.99% | 1,247,201 |
| Dec 24, 2025 | 5,160.00 | 5,316.67 | 5,123.33 | 5,180.00 | 5,180.00 | 0.39% | 975,332 |
| Dec 23, 2025 | 5,176.67 | 5,300.00 | 4,973.33 | 5,160.00 | 5,160.00 | 1.18% | 1,654,313 |
| Dec 22, 2025 | 4,816.67 | 5,383.33 | 4,716.67 | 5,100.00 | 5,100.00 | 8.20% | 5,682,071 |
| Dec 19, 2025 | 4,596.67 | 5,053.33 | 4,486.67 | 4,713.33 | 4,713.33 | 7.12% | 7,966,886 |
| Dec 18, 2025 | 3,620.00 | 4,716.67 | 3,503.33 | 4,400.00 | 4,400.00 | 20.77% | 15,053,075 |
| Dec 17, 2025 | 3,416.67 | 3,700.00 | 3,336.67 | 3,643.33 | 3,643.33 | 8.54% | 429,287 |
| Dec 16, 2025 | 3,450.00 | 3,510.00 | 3,350.00 | 3,356.67 | 3,356.67 | -2.71% | 188,603 |
| Dec 15, 2025 | 3,466.67 | 3,500.00 | 3,383.33 | 3,450.00 | 3,450.00 | -1.24% | 122,153 |
| Dec 12, 2025 | 3,440.00 | 3,506.67 | 3,340.00 | 3,493.33 | 3,493.33 | 1.55% | 174,020 |
| Dec 11, 2025 | 3,423.33 | 3,456.67 | 3,380.00 | 3,440.00 | 3,440.00 | 0.58% | 127,289 |
| Dec 10, 2025 | 3,446.67 | 3,550.00 | 3,366.67 | 3,420.00 | 3,420.00 | 0.10% | 143,438 |
| Dec 9, 2025 | 3,470.00 | 3,493.33 | 3,396.67 | 3,416.67 | 3,416.67 | -1.44% | 96,608 |
| Dec 8, 2025 | 3,383.33 | 3,486.67 | 3,316.67 | 3,466.67 | 3,466.67 | 4.00% | 142,748 |
| Dec 5, 2025 | 3,273.33 | 3,350.00 | 3,250.00 | 3,333.33 | 3,333.33 | 1.94% | 79,526 |
| Dec 4, 2025 | 3,383.33 | 3,383.33 | 3,253.33 | 3,270.00 | 3,270.00 | -3.16% | 116,087 |
| Dec 3, 2025 | 3,343.33 | 3,413.33 | 3,306.67 | 3,376.67 | 3,376.67 | 1.10% | 108,824 |
| Dec 2, 2025 | 3,310.00 | 3,400.00 | 3,270.00 | 3,340.00 | 3,340.00 | 0.10% | 97,796 |
| Dec 1, 2025 | 3,396.67 | 3,423.33 | 3,283.33 | 3,336.67 | 3,336.67 | -1.09% | 150,422 |
| Nov 28, 2025 | 3,076.67 | 3,376.67 | 3,060.00 | 3,373.33 | 3,373.33 | 9.88% | 194,300 |
| Nov 27, 2025 | 3,060.00 | 3,136.67 | 3,043.33 | 3,070.00 | 3,070.00 | 0.33% | 83,882 |
| Nov 26, 2025 | 3,023.33 | 3,076.67 | 2,973.33 | 3,060.00 | 3,060.00 | 1.21% | 92,837 |
| Nov 25, 2025 | 3,070.00 | 3,143.33 | 2,996.67 | 3,023.33 | 3,023.33 | 0.11% | 70,982 |
| Nov 24, 2025 | 3,000.00 | 3,106.67 | 2,963.33 | 3,020.00 | 3,020.00 | 1.80% | 267,593 |
| Nov 21, 2025 | 3,130.00 | 3,200.00 | 2,963.33 | 2,966.67 | 2,966.67 | -8.25% | 327,461 |
| Nov 20, 2025 | 3,383.33 | 3,383.33 | 3,226.67 | 3,233.33 | 3,233.33 | -1.62% | 154,766 |
| Nov 19, 2025 | 3,300.00 | 3,330.00 | 3,130.00 | 3,286.67 | 3,286.67 | -0.30% | 150,362 |
| Nov 18, 2025 | 3,426.67 | 3,500.00 | 3,296.67 | 3,296.67 | 3,296.67 | -3.79% | 162,593 |
| Nov 17, 2025 | 3,340.00 | 3,473.33 | 3,283.33 | 3,426.67 | 3,426.67 | 3.32% | 115,232 |
| Nov 14, 2025 | 3,400.00 | 3,413.33 | 3,300.00 | 3,316.67 | 3,316.67 | -6.13% | 315,041 |
| Nov 13, 2025 | 3,630.00 | 3,630.00 | 3,476.67 | 3,533.33 | 3,533.33 | -0.66% | 157,001 |
| Nov 12, 2025 | 3,510.00 | 3,596.67 | 3,423.33 | 3,556.67 | 3,556.67 | 1.33% | 96,539 |
| Nov 11, 2025 | 3,460.00 | 3,686.67 | 3,460.00 | 3,510.00 | 3,510.00 | 1.74% | 124,772 |
| Nov 10, 2025 | 3,356.67 | 3,500.00 | 3,350.00 | 3,450.00 | 3,450.00 | 1.87% | 91,625 |
| Nov 7, 2025 | 3,463.33 | 3,506.67 | 3,316.67 | 3,386.67 | 3,386.67 | -3.61% | 146,573 |
| Nov 6, 2025 | 3,530.00 | 3,660.00 | 3,473.33 | 3,513.33 | 3,513.33 | 0.29% | 118,520 |
| Nov 5, 2025 | 3,646.67 | 3,650.00 | 3,330.00 | 3,503.33 | 3,503.33 | -5.49% | 275,273 |
| Nov 4, 2025 | 3,796.67 | 3,796.67 | 3,650.00 | 3,706.67 | 3,706.67 | -2.37% | 283,469 |
| Nov 3, 2025 | 3,600.00 | 3,850.00 | 3,573.33 | 3,796.67 | 3,796.67 | 7.66% | 325,169 |
| Oct 31, 2025 | 3,620.00 | 3,650.00 | 3,513.33 | 3,526.67 | 3,526.67 | -2.58% | 208,160 |
| Oct 30, 2025 | 3,693.33 | 3,750.00 | 3,583.33 | 3,620.00 | 3,620.00 | -2.16% | 232,568 |
| Oct 29, 2025 | 3,730.00 | 3,766.67 | 3,626.67 | 3,700.00 | 3,700.00 | -0.98% | 318,065 |
| Oct 28, 2025 | 3,840.00 | 3,860.00 | 3,710.00 | 3,736.67 | 3,736.67 | -2.52% | 191,426 |
| Oct 27, 2025 | 3,820.00 | 3,913.33 | 3,780.00 | 3,833.33 | 3,833.33 | 0.88% | 225,191 |
| Oct 24, 2025 | 3,833.33 | 3,930.00 | 3,740.00 | 3,800.00 | 3,800.00 | 0.44% | 287,915 |
| Oct 23, 2025 | 3,863.33 | 3,900.00 | 3,740.00 | 3,783.33 | 3,783.33 | -3.07% | 233,720 |
| Oct 22, 2025 | 4,100.00 | 4,100.00 | 3,826.67 | 3,903.33 | 3,903.33 | -4.64% | 386,771 |
| Oct 21, 2025 | 4,050.00 | 4,256.67 | 4,023.33 | 4,093.33 | 4,093.33 | 2.08% | 306,800 |
| Oct 20, 2025 | 4,073.33 | 4,166.67 | 3,893.33 | 4,010.00 | 4,010.00 | -1.39% | 265,277 |
| Oct 17, 2025 | 4,286.67 | 4,293.33 | 4,040.00 | 4,066.67 | 4,066.67 | -5.13% | 294,797 |
| Oct 16, 2025 | 4,350.00 | 4,360.00 | 4,226.67 | 4,286.67 | 4,286.67 | -1.00% | 304,628 |
| Oct 15, 2025 | 4,270.00 | 4,390.00 | 4,233.33 | 4,330.00 | 4,330.00 | 1.64% | 309,911 |
| Oct 14, 2025 | 4,646.67 | 4,693.33 | 4,210.00 | 4,260.00 | 4,260.00 | -6.03% | 605,015 |
| Oct 13, 2025 | 4,483.33 | 4,646.67 | 4,483.33 | 4,533.33 | 4,533.33 | -4.23% | 330,278 |
| Oct 10, 2025 | 4,816.67 | 4,833.33 | 4,620.00 | 4,733.33 | 4,733.33 | 3.73% | 952,157 |