JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15,100.00 | 15,690.00 | 14,900.00 | 15,690.00 | 7,845.00 | 131,294 |
| 2024-04-25 | 15,110.00 | 15,350.00 | 14,900.00 | 15,000.00 | 7,500.00 | 51,828 |
| 2024-04-24 | 15,050.00 | 15,200.00 | 14,740.00 | 14,980.00 | 7,490.00 | 41,762 |
| 2024-04-23 | 15,460.00 | 15,460.00 | 14,910.00 | 15,040.00 | 7,520.00 | 65,314 |
| 2024-04-22 | 14,660.00 | 15,450.00 | 14,630.00 | 15,370.00 | 7,685.00 | 95,638 |
| 2024-04-19 | 14,500.00 | 14,790.00 | 14,310.00 | 14,700.00 | 7,350.00 | 84,626 |
| 2024-04-18 | 14,480.00 | 14,840.00 | 14,350.00 | 14,510.00 | 7,255.00 | 113,732 |
| 2024-04-17 | 14,270.00 | 14,530.00 | 14,150.00 | 14,480.00 | 7,240.00 | 40,068 |
| 2024-04-16 | 14,140.00 | 14,320.00 | 14,080.00 | 14,180.00 | 7,090.00 | 35,620 |
| 2024-04-15 | 14,630.00 | 14,630.00 | 14,180.00 | 14,310.00 | 7,155.00 | 23,510 |
| 2024-04-12 | 14,630.00 | 15,040.00 | 14,100.00 | 14,650.00 | 7,325.00 | 73,946 |
| 2024-04-11 | 13,970.00 | 14,700.00 | 13,900.00 | 14,470.00 | 7,235.00 | 79,872 |
| 2024-04-09 | 14,020.00 | 14,200.00 | 13,960.00 | 13,970.00 | 6,985.00 | 45,682 |
| 2024-04-08 | 14,380.00 | 14,380.00 | 14,020.00 | 14,040.00 | 7,020.00 | 45,104 |
| 2024-04-05 | 14,200.00 | 14,380.00 | 14,100.00 | 14,300.00 | 7,150.00 | 61,164 |
| 2024-04-04 | 14,360.00 | 14,420.00 | 14,150.00 | 14,200.00 | 7,100.00 | 56,018 |
| 2024-04-03 | 13,970.00 | 14,290.00 | 13,710.00 | 14,280.00 | 7,140.00 | 70,454 |
| 2024-04-02 | 14,400.00 | 14,400.00 | 13,950.00 | 13,970.00 | 6,985.00 | 64,948 |
| 2024-04-01 | 13,900.00 | 14,420.00 | 13,850.00 | 14,260.00 | 7,130.00 | 80,550 |
| 2024-03-29 | 13,900.00 | 14,120.00 | 13,800.00 | 13,870.00 | 6,935.00 | 54,526 |
| 2024-03-28 | 13,820.00 | 14,320.00 | 13,790.00 | 13,850.00 | 6,925.00 | 75,580 |
| 2024-03-27 | 14,200.00 | 14,380.00 | 13,600.00 | 13,770.00 | 6,885.00 | 167,640 |
| 2024-03-26 | 14,560.00 | 14,750.00 | 14,210.00 | 14,250.00 | 7,125.00 | 77,582 |
| 2024-03-25 | 14,290.00 | 14,630.00 | 14,150.00 | 14,600.00 | 7,300.00 | 101,418 |
| 2024-03-22 | 14,130.00 | 14,640.00 | 14,010.00 | 14,290.00 | 7,145.00 | 50,444 |
| 2024-03-21 | 14,780.00 | 14,950.00 | 14,120.00 | 14,230.00 | 7,115.00 | 109,980 |
| 2024-03-20 | 14,210.00 | 14,300.00 | 14,100.00 | 14,210.00 | 7,105.00 | 41,808 |
| 2024-03-19 | 14,450.00 | 14,450.00 | 14,140.00 | 14,300.00 | 7,150.00 | 36,838 |
| 2024-03-18 | 14,130.00 | 14,360.00 | 14,060.00 | 14,360.00 | 7,180.00 | 41,056 |
| 2024-03-15 | 14,200.00 | 14,200.00 | 13,800.00 | 14,130.00 | 7,065.00 | 32,826 |
| 2024-03-14 | 14,160.00 | 14,400.00 | 14,120.00 | 14,200.00 | 7,100.00 | 42,072 |
| 2024-03-13 | 14,050.00 | 14,500.00 | 14,040.00 | 14,230.00 | 7,115.00 | 59,522 |
| 2024-03-12 | 14,330.00 | 14,330.00 | 14,050.00 | 14,110.00 | 7,055.00 | 88,194 |
| 2024-03-11 | 14,460.00 | 14,910.00 | 14,280.00 | 14,330.00 | 7,165.00 | 33,064 |
| 2024-03-08 | 14,290.00 | 14,570.00 | 14,080.00 | 14,470.00 | 7,235.00 | 117,052 |
| 2024-03-07 | 14,730.00 | 14,900.00 | 14,120.00 | 14,280.00 | 7,140.00 | 156,426 |
| 2024-03-06 | 14,730.00 | 14,920.00 | 14,600.00 | 14,730.00 | 7,365.00 | 114,912 |
| 2024-03-05 | 15,110.00 | 15,360.00 | 14,570.00 | 14,930.00 | 7,465.00 | 187,792 |
| 2024-03-04 | 15,520.00 | 15,590.00 | 15,130.00 | 15,260.00 | 7,630.00 | 72,510 |
| 2024-02-29 | 15,500.00 | 15,740.00 | 15,350.00 | 15,520.00 | 7,760.00 | 54,686 |
| 2024-02-28 | 15,410.00 | 15,790.00 | 15,410.00 | 15,600.00 | 7,800.00 | 39,890 |
| 2024-02-27 | 16,200.00 | 16,200.00 | 15,490.00 | 15,600.00 | 7,800.00 | 60,380 |
| 2024-02-26 | 15,980.00 | 16,350.00 | 15,000.00 | 16,090.00 | 8,045.00 | 73,780 |
| 2024-02-23 | 16,170.00 | 16,490.00 | 16,000.00 | 16,130.00 | 8,065.00 | 62,632 |
| 2024-02-22 | 16,450.00 | 16,680.00 | 16,050.00 | 16,160.00 | 8,080.00 | 95,386 |
| 2024-02-21 | 16,450.00 | 16,500.00 | 16,140.00 | 16,230.00 | 8,115.00 | 80,640 |
| 2024-02-20 | 16,860.00 | 16,930.00 | 16,220.00 | 16,450.00 | 8,225.00 | 92,052 |
| 2024-02-19 | 16,480.00 | 17,150.00 | 16,300.00 | 16,860.00 | 8,430.00 | 275,584 |
| 2024-02-16 | 15,630.00 | 16,630.00 | 15,380.00 | 16,490.00 | 8,245.00 | 200,556 |
| 2024-02-15 | 14,950.00 | 15,790.00 | 14,830.00 | 15,630.00 | 7,815.00 | 114,912 |
| 2024-02-14 | 14,380.00 | 14,950.00 | 14,360.00 | 14,950.00 | 7,475.00 | 67,278 |
| 2024-02-13 | 14,660.00 | 14,840.00 | 14,550.00 | 14,580.00 | 7,290.00 | 27,140 |
| 2024-02-08 | 14,890.00 | 14,890.00 | 14,550.00 | 14,660.00 | 7,330.00 | 21,718 |
| 2024-02-07 | 14,500.00 | 14,690.00 | 14,370.00 | 14,590.00 | 7,295.00 | 17,900 |
| 2024-02-06 | 14,640.00 | 14,670.00 | 14,200.00 | 14,520.00 | 7,260.00 | 36,968 |
| 2024-02-05 | 14,710.00 | 15,000.00 | 14,350.00 | 14,640.00 | 7,320.00 | 62,642 |
| 2024-02-02 | 14,300.00 | 14,810.00 | 14,220.00 | 14,750.00 | 7,375.00 | 62,920 |
| 2024-02-01 | 14,250.00 | 14,470.00 | 14,120.00 | 14,310.00 | 7,155.00 | 32,522 |
| 2024-01-31 | 14,360.00 | 14,400.00 | 14,100.00 | 14,330.00 | 7,165.00 | 32,438 |
| 2024-01-30 | 14,410.00 | 14,490.00 | 14,150.00 | 14,360.00 | 7,180.00 | 49,822 |
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.