JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 14,500.00 | 14,680.00 | 14,220.00 | 14,440.00 | 7,220.00 | 64,148 |
| 2024-01-26 | 14,320.00 | 14,540.00 | 14,240.00 | 14,400.00 | 7,200.00 | 36,106 |
| 2024-01-25 | 14,100.00 | 14,420.00 | 13,960.00 | 14,320.00 | 7,160.00 | 45,900 |
| 2024-01-24 | 14,630.00 | 14,630.00 | 14,080.00 | 14,080.00 | 7,040.00 | 101,394 |
| 2024-01-23 | 14,630.00 | 15,140.00 | 14,440.00 | 14,570.00 | 7,285.00 | 110,280 |
| 2024-01-22 | 14,930.00 | 15,090.00 | 14,660.00 | 14,740.00 | 7,370.00 | 68,426 |
| 2024-01-19 | 15,290.00 | 15,330.00 | 14,900.00 | 14,900.00 | 7,450.00 | 71,718 |
| 2024-01-18 | 14,980.00 | 15,310.00 | 14,900.00 | 15,100.00 | 7,550.00 | 34,236 |
| 2024-01-17 | 15,430.00 | 15,430.00 | 14,900.00 | 14,980.00 | 7,490.00 | 69,144 |
| 2024-01-16 | 15,550.00 | 15,690.00 | 15,250.00 | 15,360.00 | 7,680.00 | 72,074 |
| 2024-01-15 | 15,620.00 | 15,720.00 | 15,400.00 | 15,570.00 | 7,785.00 | 63,056 |
| 2024-01-12 | 16,290.00 | 16,290.00 | 15,600.00 | 15,620.00 | 7,810.00 | 57,960 |
| 2024-01-11 | 15,740.00 | 16,160.00 | 15,600.00 | 15,950.00 | 7,975.00 | 44,848 |
| 2024-01-10 | 16,180.00 | 16,180.00 | 15,500.00 | 15,740.00 | 7,870.00 | 56,322 |
| 2024-01-09 | 15,600.00 | 16,240.00 | 15,560.00 | 16,180.00 | 8,090.00 | 67,892 |
| 2024-01-08 | 15,620.00 | 15,780.00 | 15,460.00 | 15,550.00 | 7,775.00 | 111,062 |
| 2024-01-05 | 15,770.00 | 15,860.00 | 15,530.00 | 15,620.00 | 7,810.00 | 66,668 |
| 2024-01-04 | 16,390.00 | 16,390.00 | 15,700.00 | 15,770.00 | 7,885.00 | 114,846 |
| 2024-01-03 | 16,630.00 | 17,190.00 | 16,000.00 | 16,390.00 | 8,195.00 | 165,152 |
| 2024-01-02 | 15,400.00 | 16,890.00 | 15,400.00 | 16,640.00 | 8,320.00 | 199,052 |
| 2023-12-28 | 15,380.00 | 15,680.00 | 15,380.00 | 15,550.00 | 7,775.00 | 45,336 |
| 2023-12-27 | 15,390.00 | 15,770.00 | 15,330.00 | 15,600.00 | 7,800.00 | 62,674 |
| 2023-12-26 | 15,850.00 | 15,850.00 | 15,310.00 | 15,390.00 | 7,695.00 | 59,754 |
| 2023-12-22 | 15,420.00 | 15,880.00 | 15,250.00 | 15,740.00 | 7,870.00 | 77,840 |
| 2023-12-21 | 15,550.00 | 15,800.00 | 15,340.00 | 15,410.00 | 7,705.00 | 49,264 |
| 2023-12-20 | 15,960.00 | 16,100.00 | 15,520.00 | 15,550.00 | 7,775.00 | 69,568 |
| 2023-12-19 | 15,200.00 | 15,940.00 | 15,200.00 | 15,940.00 | 7,970.00 | 82,728 |
| 2023-12-18 | 15,410.00 | 15,410.00 | 15,090.00 | 15,290.00 | 7,645.00 | 53,022 |
| 2023-12-15 | 15,520.00 | 15,780.00 | 15,200.00 | 15,420.00 | 7,710.00 | 61,662 |
| 2023-12-14 | 15,610.00 | 15,900.00 | 15,500.00 | 15,530.00 | 7,765.00 | 50,788 |
| 2023-12-13 | 15,550.00 | 15,770.00 | 14,700.00 | 15,610.00 | 7,805.00 | 38,928 |
| 2023-12-12 | 15,430.00 | 15,950.00 | 15,190.00 | 15,780.00 | 7,890.00 | 57,918 |
| 2023-12-11 | 15,130.00 | 15,730.00 | 15,130.00 | 15,490.00 | 7,745.00 | 73,276 |
| 2023-12-08 | 15,050.00 | 15,270.00 | 14,720.00 | 15,130.00 | 7,565.00 | 128,190 |
| 2023-12-07 | 15,340.00 | 15,500.00 | 14,900.00 | 15,030.00 | 7,515.00 | 97,592 |
| 2023-12-06 | 15,210.00 | 15,600.00 | 15,160.00 | 15,300.00 | 7,650.00 | 75,760 |
| 2023-12-05 | 15,480.00 | 15,760.00 | 15,250.00 | 15,320.00 | 7,660.00 | 71,584 |
| 2023-12-04 | 16,020.00 | 16,100.00 | 15,450.00 | 15,480.00 | 7,740.00 | 101,880 |
| 2023-12-01 | 15,990.00 | 16,300.00 | 15,880.00 | 16,110.00 | 8,055.00 | 39,796 |
| 2023-11-30 | 16,000.00 | 16,180.00 | 15,820.00 | 16,000.00 | 8,000.00 | 52,372 |
| 2023-11-29 | 16,340.00 | 16,480.00 | 15,710.00 | 15,930.00 | 7,965.00 | 134,536 |
| 2023-11-28 | 16,370.00 | 16,700.00 | 16,200.00 | 16,330.00 | 8,165.00 | 56,682 |
| 2023-11-27 | 16,800.00 | 16,850.00 | 16,480.00 | 16,480.00 | 8,240.00 | 70,946 |
| 2023-11-24 | 17,030.00 | 17,170.00 | 16,660.00 | 16,860.00 | 8,430.00 | 66,444 |
| 2023-11-23 | 17,000.00 | 17,100.00 | 16,800.00 | 17,030.00 | 8,515.00 | 42,288 |
| 2023-11-22 | 17,310.00 | 17,310.00 | 16,740.00 | 16,900.00 | 8,450.00 | 120,592 |
| 2023-11-21 | 17,100.00 | 17,560.00 | 17,100.00 | 17,300.00 | 8,650.00 | 62,714 |
| 2023-11-20 | 16,820.00 | 17,300.00 | 16,810.00 | 17,160.00 | 8,580.00 | 61,660 |
| 2023-11-17 | 17,500.00 | 17,600.00 | 16,790.00 | 16,820.00 | 8,410.00 | 93,116 |
| 2023-11-16 | 17,610.00 | 17,780.00 | 17,230.00 | 17,500.00 | 8,750.00 | 45,766 |
| 2023-11-15 | 17,020.00 | 17,530.00 | 16,940.00 | 17,440.00 | 8,720.00 | 82,470 |
| 2023-11-14 | 16,790.00 | 17,250.00 | 16,790.00 | 17,000.00 | 8,500.00 | 39,862 |
| 2023-11-13 | 17,020.00 | 17,470.00 | 16,790.00 | 16,790.00 | 8,395.00 | 82,246 |
| 2023-11-10 | 17,260.00 | 17,260.00 | 16,810.00 | 17,020.00 | 8,510.00 | 62,700 |
| 2023-11-09 | 17,570.00 | 17,800.00 | 16,950.00 | 17,390.00 | 8,695.00 | 85,936 |
| 2023-11-08 | 18,340.00 | 18,370.00 | 17,450.00 | 17,570.00 | 8,785.00 | 108,926 |
| 2023-11-07 | 18,510.00 | 18,900.00 | 18,010.00 | 18,310.00 | 9,155.00 | 77,550 |
| 2023-11-06 | 18,240.00 | 18,490.00 | 17,690.00 | 18,470.00 | 9,235.00 | 91,070 |
| 2023-11-03 | 18,340.00 | 18,340.00 | 17,550.00 | 17,790.00 | 8,895.00 | 58,510 |
| 2023-11-02 | 17,160.00 | 18,300.00 | 17,160.00 | 18,070.00 | 9,035.00 | 110,694 |
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.