Stock listing
KRX:417840 Justem Co. Ltd. (저스템) 주가
Follow Justem Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:417840
₩12,750 KRW -610 (-4.6%)
Close on Oct 30, 2026
- Day range
- ₩12,340 – ₩12,920 KRWOct 30, 2026
- Volume
- 605,460 sharesOct 30, 2026
- Market cap
- ₩289.9B KRWAt the close on Oct 30, 2026 · price × 22.74M shares outstanding
- 52-week range
- ₩2,963.33 – ₩22,250 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩15.81B KRWMedian day 873,462 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:417840 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩12,750 | -610 | -4.6% | ₩12,850 | ₩12,920 | ₩12,340 | 605,460 | |
| ₩13,360 | -530 | -3.8% | ₩13,850 | ₩14,300 | ₩13,120 | 781,824 | |
| ₩13,890 | +460 | +3.4% | ₩13,900 | ₩14,080 | ₩13,550 | 894,737 | |
| ₩13,430 | +710 | +5.6% | ₩13,200 | ₩14,060 | ₩13,200 | 887,732 | |
| ₩12,720 | -920 | -6.7% | ₩13,500 | ₩13,510 | ₩12,710 | 472,836 | |
| ₩13,640 | +310 | +2.3% | ₩13,000 | ₩13,640 | ₩12,250 | 880,558 | |
| ₩13,330 | -720 | -5.1% | ₩14,050 | ₩14,360 | ₩13,190 | 641,731 | |
| ₩14,050 | +220 | +1.6% | ₩13,990 | ₩14,400 | ₩13,650 | 769,829 | |
| ₩13,830 | -890 | -6.0% | ₩14,740 | ₩14,810 | ₩13,680 | 751,598 | |
| ₩14,720 | -1,050 | -6.7% | ₩15,240 | ₩15,400 | ₩14,290 | 1,521,868 | |
| ₩15,770 | +430 | +2.8% | ₩16,000 | ₩16,180 | ₩14,980 | 847,013 | |
| ₩15,340 | -2,570 | -14.3% | ₩16,350 | ₩16,770 | ₩14,770 | 1,490,037 | |
| ₩17,910 | -1,210 | -6.3% | ₩19,560 | ₩19,570 | ₩17,500 | 1,091,156 | |
| ₩19,120 | -460 | -2.3% | ₩19,000 | ₩20,700 | ₩18,000 | 2,502,218 | |
| ₩19,580 | -1,320 | -6.3% | ₩20,550 | ₩21,100 | ₩19,430 | 978,171 | |
| ₩20,900 | +2,100 | +11.2% | ₩19,220 | ₩21,600 | ₩18,820 | 3,356,621 | |
| ₩18,800 | -670 | -3.4% | ₩19,430 | ₩19,590 | ₩18,430 | 735,545 | |
| ₩19,470 | +940 | +5.1% | ₩18,900 | ₩19,900 | ₩18,480 | 1,062,377 | |
| ₩18,530 | -120 | -0.6% | ₩18,690 | ₩19,540 | ₩18,130 | 978,254 | |
| ₩18,650 | +80 | +0.4% | ₩18,340 | ₩19,260 | ₩18,190 | 901,060 | |
| ₩18,570 | +1,090 | +6.2% | ₩17,670 | ₩19,500 | ₩17,350 | 1,792,397 | |
| ₩17,480 | +440 | +2.6% | ₩16,730 | ₩17,490 | ₩16,600 | 639,133 | |
| ₩17,040 | -40 | -0.2% | ₩17,010 | ₩17,430 | ₩16,490 | 977,227 | |
| ₩17,080 | +1,200 | +7.6% | ₩16,140 | ₩17,310 | ₩15,930 | 1,983,085 | |
| ₩15,880 | +930 | +6.2% | ₩15,450 | ₩16,290 | ₩15,220 | 1,407,419 | |
| ₩14,950 | +140 | +0.9% | ₩14,770 | ₩15,300 | ₩14,330 | 660,980 | |
| ₩14,810 | +410 | +2.8% | ₩14,710 | ₩15,240 | ₩14,490 | 590,183 | |
| ₩14,400 | -130 | -0.9% | ₩14,670 | ₩14,860 | ₩14,200 | 478,546 | |
| ₩14,530 | +110 | +0.8% | ₩14,460 | ₩14,800 | ₩14,170 | 466,809 | |
| ₩14,420 | -440 | -3.0% | ₩14,710 | ₩15,220 | ₩14,280 | 653,448 | |
| ₩14,860 | -860 | -5.5% | ₩15,310 | ₩15,410 | ₩14,860 | 730,077 | |
| ₩15,720 | +930 | +6.3% | ₩14,250 | ₩16,500 | ₩14,250 | 2,875,484 | |
| ₩14,790 | +900 | +6.5% | ₩13,890 | ₩15,060 | ₩13,790 | 1,443,224 | |
| ₩13,890 | 0 | 0.0% | ₩13,890 | ₩14,200 | ₩13,710 | 757,292 | |
| ₩13,890 | -190 | -1.3% | ₩14,080 | ₩14,430 | ₩13,890 | 729,115 | |
| ₩14,080 | -1,030 | -6.8% | ₩15,480 | ₩15,480 | ₩13,940 | 1,295,815 | |
| ₩15,110 | +140 | +0.9% | ₩15,070 | ₩15,240 | ₩14,560 | 631,034 | |
| ₩14,970 | -60 | -0.4% | ₩15,290 | ₩16,070 | ₩14,570 | 1,507,329 | |
| ₩15,030 | +920 | +6.5% | ₩13,770 | ₩15,400 | ₩13,700 | 1,540,863 | |
| ₩14,110 | +210 | +1.5% | ₩14,160 | ₩14,180 | ₩13,530 | 546,122 | |
| ₩13,900 | +580 | +4.4% | ₩12,900 | ₩14,050 | ₩12,400 | 664,835 | |
| ₩13,320 | +600 | +4.7% | ₩12,820 | ₩13,400 | ₩12,820 | 593,647 | |
| ₩12,720 | +530 | +4.3% | ₩12,460 | ₩12,770 | ₩12,030 | 368,526 | |
| ₩12,190 | +100 | +0.8% | ₩12,000 | ₩12,330 | ₩11,770 | 236,709 | |
| ₩12,090 | +550 | +4.8% | ₩11,370 | ₩12,180 | ₩10,900 | 399,705 | |
| ₩11,540 | -310 | -2.6% | ₩11,850 | ₩12,290 | ₩11,440 | 379,172 | |
| ₩11,850 | -910 | -7.1% | ₩12,580 | ₩12,580 | ₩11,780 | 432,026 | |
| ₩12,760 | -140 | -1.1% | ₩13,290 | ₩13,300 | ₩12,380 | 631,140 | |
| ₩12,900 | -1,250 | -8.8% | ₩13,100 | ₩14,050 | ₩12,710 | 947,515 | |
| ₩14,150 | +580 | +4.3% | ₩13,970 | ₩15,200 | ₩13,600 | 2,675,571 | |
| ₩13,570 | +130 | +1.0% | ₩13,650 | ₩13,690 | ₩12,630 | 1,223,412 | |
| ₩13,440 | -410 | -3.0% | ₩14,880 | ₩14,880 | ₩13,100 | 2,518,926 | |
| ₩13,850 | +1,460 | +11.8% | ₩12,530 | ₩14,280 | ₩12,120 | 1,624,747 | |
| ₩12,390 | +640 | +5.4% | ₩11,740 | ₩12,840 | ₩11,310 | 1,760,731 | |
| ₩11,750 | +1,800 | +18.1% | ₩10,230 | ₩11,790 | ₩10,000 | 1,473,081 | |
| ₩9,950.00 | -950 | -8.7% | ₩11,000 | ₩11,200 | ₩9,820.00 | 1,151,716 | |
| ₩10,900 | +770 | +7.6% | ₩9,950.00 | ₩11,100 | ₩9,850.00 | 1,268,118 | |
| ₩10,130 | +750 | +8.0% | ₩10,270 | ₩10,270 | ₩9,500.00 | 866,365 | |
| ₩9,380.00 | +480 | +5.4% | ₩9,190.00 | ₩9,380.00 | ₩8,730.00 | 527,821 | |
| ₩8,900.00 | -140 | -1.5% | ₩8,810.00 | ₩9,300.00 | ₩8,570.00 | 452,275 | |
| ₩9,040.00 | +1,820 | +25.2% | ₩8,300.00 | ₩9,100.00 | ₩8,160.00 | 1,005,283 | |
| ₩7,220.00 | -360 | -4.7% | ₩7,190.00 | ₩7,830.00 | ₩7,020.00 | 719,908 |
- Ticker
- KRX:417840
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Feb 25, 2026
Justem Wins 7.4 Billion Won Order
Latest news
Justem Wins 7.4 Billion Won Order
Feb 24, 2026
Closed ₩7,650.00 (-7.8%) on Feb 25, 2026
Justem Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 1 in the last 12 months · 1 in all · newest Feb 25, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Justem Co. Ltd.