JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15,860.00 | 15,860.00 | 15,390.00 | 15,500.00 | 7,750.00 | 22,656 |
| 2024-07-24 | 15,550.00 | 15,970.00 | 15,220.00 | 15,880.00 | 7,940.00 | 48,968 |
| 2024-07-23 | 15,470.00 | 15,890.00 | 15,400.00 | 15,550.00 | 7,775.00 | 28,396 |
| 2024-07-22 | 15,710.00 | 15,820.00 | 15,350.00 | 15,490.00 | 7,745.00 | 32,012 |
| 2024-07-19 | 15,900.00 | 16,100.00 | 15,820.00 | 15,820.00 | 7,910.00 | 27,326 |
| 2024-07-18 | 15,880.00 | 16,110.00 | 15,810.00 | 16,030.00 | 8,015.00 | 34,960 |
| 2024-07-17 | 15,760.00 | 16,390.00 | 15,750.00 | 16,180.00 | 8,090.00 | 67,106 |
| 2024-07-16 | 16,150.00 | 16,150.00 | 15,680.00 | 15,780.00 | 7,890.00 | 38,054 |
| 2024-07-15 | 16,150.00 | 16,150.00 | 15,950.00 | 16,050.00 | 8,025.00 | 27,284 |
| 2024-07-12 | 15,870.00 | 16,400.00 | 15,870.00 | 16,070.00 | 8,035.00 | 38,582 |
| 2024-07-11 | 16,140.00 | 16,410.00 | 15,960.00 | 16,070.00 | 8,035.00 | 31,238 |
| 2024-07-10 | 15,620.00 | 16,140.00 | 15,520.00 | 16,140.00 | 8,070.00 | 59,750 |
| 2024-07-09 | 15,490.00 | 15,650.00 | 15,100.00 | 15,600.00 | 7,800.00 | 31,392 |
| 2024-07-08 | 15,070.00 | 15,600.00 | 15,070.00 | 15,460.00 | 7,730.00 | 32,720 |
| 2024-07-05 | 15,350.00 | 15,640.00 | 15,200.00 | 15,230.00 | 7,615.00 | 34,268 |
| 2024-07-04 | 15,670.00 | 15,670.00 | 15,200.00 | 15,350.00 | 7,675.00 | 29,702 |
| 2024-07-03 | 15,520.00 | 15,690.00 | 15,300.00 | 15,420.00 | 7,710.00 | 26,746 |
| 2024-07-02 | 15,550.00 | 15,650.00 | 15,390.00 | 15,510.00 | 7,755.00 | 34,822 |
| 2024-07-01 | 15,440.00 | 15,790.00 | 15,440.00 | 15,550.00 | 7,775.00 | 15,730 |
| 2024-06-28 | 15,600.00 | 15,790.00 | 15,450.00 | 15,540.00 | 7,770.00 | 29,056 |
| 2024-06-27 | 15,320.00 | 15,820.00 | 15,300.00 | 15,590.00 | 7,795.00 | 40,952 |
| 2024-06-26 | 15,560.00 | 15,700.00 | 15,450.00 | 15,590.00 | 7,795.00 | 23,350 |
| 2024-06-25 | 15,460.00 | 15,730.00 | 15,370.00 | 15,560.00 | 7,780.00 | 32,526 |
| 2024-06-24 | 15,790.00 | 15,850.00 | 15,380.00 | 15,450.00 | 7,725.00 | 51,854 |
| 2024-06-21 | 15,850.00 | 16,170.00 | 15,590.00 | 15,830.00 | 7,915.00 | 37,572 |
| 2024-06-20 | 15,920.00 | 16,180.00 | 15,560.00 | 15,860.00 | 7,930.00 | 33,974 |
| 2024-06-19 | 16,250.00 | 16,470.00 | 15,750.00 | 15,920.00 | 7,960.00 | 85,320 |
| 2024-06-18 | 16,650.00 | 16,650.00 | 16,150.00 | 16,230.00 | 8,115.00 | 46,270 |
| 2024-06-17 | 17,090.00 | 17,100.00 | 16,500.00 | 16,640.00 | 8,320.00 | 61,360 |
| 2024-06-14 | 16,580.00 | 17,080.00 | 16,470.00 | 17,000.00 | 8,500.00 | 204,638 |
| 2024-06-13 | 16,540.00 | 16,750.00 | 16,530.00 | 16,570.00 | 8,285.00 | 39,516 |
| 2024-06-12 | 16,760.00 | 16,890.00 | 16,470.00 | 16,530.00 | 8,265.00 | 70,858 |
| 2024-06-11 | 17,000.00 | 17,000.00 | 16,570.00 | 16,750.00 | 8,375.00 | 77,710 |
| 2024-06-10 | 16,540.00 | 16,930.00 | 16,230.00 | 16,810.00 | 8,405.00 | 90,712 |
| 2024-06-07 | 16,350.00 | 16,600.00 | 16,100.00 | 16,540.00 | 8,270.00 | 74,506 |
| 2024-06-05 | 16,100.00 | 16,440.00 | 15,820.00 | 16,380.00 | 8,190.00 | 101,926 |
| 2024-06-04 | 15,820.00 | 16,110.00 | 15,810.00 | 15,900.00 | 7,950.00 | 27,904 |
| 2024-06-03 | 15,700.00 | 16,190.00 | 15,600.00 | 15,970.00 | 7,985.00 | 56,728 |
| 2024-05-31 | 15,520.00 | 15,950.00 | 15,400.00 | 15,670.00 | 7,835.00 | 35,130 |
| 2024-05-30 | 15,790.00 | 15,860.00 | 15,470.00 | 15,520.00 | 7,760.00 | 35,500 |
| 2024-05-29 | 16,090.00 | 16,090.00 | 15,730.00 | 15,830.00 | 7,915.00 | 54,378 |
| 2024-05-28 | 15,570.00 | 15,930.00 | 15,550.00 | 15,910.00 | 7,955.00 | 28,906 |
| 2024-05-27 | 15,780.00 | 15,790.00 | 15,300.00 | 15,570.00 | 7,785.00 | 110,804 |
| 2024-05-24 | 16,140.00 | 16,140.00 | 15,640.00 | 15,760.00 | 7,880.00 | 84,490 |
| 2024-05-23 | 16,240.00 | 16,240.00 | 15,940.00 | 16,000.00 | 8,000.00 | 40,688 |
| 2024-05-22 | 16,700.00 | 16,740.00 | 16,010.00 | 16,140.00 | 8,070.00 | 59,546 |
| 2024-05-21 | 16,820.00 | 16,820.00 | 16,580.00 | 16,680.00 | 8,340.00 | 42,822 |
| 2024-05-20 | 16,830.00 | 17,100.00 | 16,510.00 | 16,820.00 | 8,410.00 | 91,700 |
| 2024-05-17 | 16,200.00 | 17,100.00 | 16,200.00 | 16,810.00 | 8,405.00 | 145,864 |
| 2024-05-16 | 15,850.00 | 16,650.00 | 15,700.00 | 16,230.00 | 8,115.00 | 133,600 |
| 2024-05-14 | 15,610.00 | 15,740.00 | 15,400.00 | 15,620.00 | 7,810.00 | 24,468 |
| 2024-05-13 | 15,510.00 | 15,630.00 | 15,510.00 | 15,560.00 | 7,780.00 | 37,938 |
| 2024-05-10 | 15,930.00 | 15,930.00 | 15,590.00 | 15,600.00 | 7,800.00 | 46,862 |
| 2024-05-09 | 15,550.00 | 15,940.00 | 15,390.00 | 15,900.00 | 7,950.00 | 59,256 |
| 2024-05-08 | 15,620.00 | 15,700.00 | 15,450.00 | 15,540.00 | 7,770.00 | 42,532 |
| 2024-05-07 | 15,770.00 | 15,900.00 | 15,580.00 | 15,630.00 | 7,815.00 | 47,570 |
| 2024-05-03 | 15,600.00 | 15,920.00 | 15,500.00 | 15,750.00 | 7,875.00 | 62,222 |
| 2024-05-02 | 15,520.00 | 15,900.00 | 15,490.00 | 15,610.00 | 7,805.00 | 37,496 |
| 2024-04-30 | 15,670.00 | 15,780.00 | 15,520.00 | 15,640.00 | 7,820.00 | 49,570 |
| 2024-04-29 | 15,730.00 | 15,970.00 | 15,590.00 | 15,670.00 | 7,835.00 | 94,282 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.