JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 17,160.00 | 18,300.00 | 17,160.00 | 18,070.00 | 9,035.00 | 110,694 |
| 2023-11-01 | 17,880.00 | 17,880.00 | 17,110.00 | 17,110.00 | 8,555.00 | 99,672 |
| 2023-10-31 | 17,400.00 | 17,950.00 | 17,110.00 | 17,430.00 | 8,715.00 | 137,620 |
| 2023-10-30 | 16,700.00 | 17,510.00 | 16,460.00 | 17,380.00 | 8,690.00 | 239,820 |
| 2023-10-27 | 17,260.00 | 17,260.00 | 16,150.00 | 16,290.00 | 8,145.00 | 98,018 |
| 2023-10-26 | 15,900.00 | 16,980.00 | 15,860.00 | 16,720.00 | 8,360.00 | 80,284 |
| 2023-10-25 | 17,180.00 | 17,180.00 | 16,370.00 | 16,580.00 | 8,290.00 | 147,638 |
| 2023-10-24 | 16,000.00 | 17,270.00 | 15,610.00 | 17,210.00 | 8,605.00 | 192,028 |
| 2023-10-23 | 16,660.00 | 16,740.00 | 15,920.00 | 15,960.00 | 7,980.00 | 169,092 |
| 2023-10-20 | 17,480.00 | 17,920.00 | 16,000.00 | 16,750.00 | 8,375.00 | 262,382 |
| 2023-10-19 | 18,290.00 | 18,290.00 | 16,890.00 | 17,480.00 | 8,740.00 | 251,104 |
| 2023-10-18 | 18,730.00 | 18,950.00 | 18,320.00 | 18,400.00 | 9,200.00 | 92,496 |
| 2023-10-17 | 19,120.00 | 19,410.00 | 18,830.00 | 18,920.00 | 9,460.00 | 105,080 |
| 2023-10-16 | 19,850.00 | 19,850.00 | 18,860.00 | 18,870.00 | 9,435.00 | 233,682 |
| 2023-10-13 | 20,800.00 | 20,800.00 | 19,700.00 | 19,920.00 | 9,960.00 | 171,350 |
| 2023-10-12 | 20,650.00 | 20,850.00 | 20,450.00 | 20,750.00 | 10,375.00 | 74,854 |
| 2023-10-11 | 20,050.00 | 20,800.00 | 19,990.00 | 20,600.00 | 10,300.00 | 214,154 |
| 2023-10-10 | 21,750.00 | 22,000.00 | 19,880.00 | 19,890.00 | 9,945.00 | 326,028 |
| 2023-10-06 | 20,600.00 | 22,200.00 | 20,600.00 | 21,700.00 | 10,850.00 | 113,688 |
| 2023-10-05 | 21,850.00 | 21,850.00 | 20,950.00 | 21,000.00 | 10,500.00 | 134,698 |
| 2023-10-04 | 22,450.00 | 22,450.00 | 20,700.00 | 21,400.00 | 10,700.00 | 184,854 |
| 2023-09-27 | 22,450.00 | 22,950.00 | 21,750.00 | 22,500.00 | 11,250.00 | 119,996 |
| 2023-09-26 | 22,300.00 | 22,900.00 | 21,550.00 | 22,750.00 | 11,375.00 | 125,036 |
| 2023-09-25 | 22,800.00 | 23,350.00 | 22,150.00 | 22,350.00 | 11,175.00 | 84,508 |
| 2023-09-22 | 22,250.00 | 23,700.00 | 22,250.00 | 22,800.00 | 11,400.00 | 856,956 |
| 2023-09-21 | 23,950.00 | 23,950.00 | 22,750.00 | 22,800.00 | 11,400.00 | 75,632 |
| 2023-09-20 | 24,050.00 | 24,300.00 | 23,400.00 | 23,750.00 | 11,875.00 | 79,100 |
| 2023-09-19 | 23,550.00 | 24,900.00 | 23,550.00 | 24,050.00 | 12,025.00 | 160,180 |
| 2023-09-18 | 23,400.00 | 24,050.00 | 23,150.00 | 23,850.00 | 11,925.00 | 91,840 |
| 2023-09-15 | 24,600.00 | 24,650.00 | 23,350.00 | 23,600.00 | 11,800.00 | 176,770 |
| 2023-09-14 | 25,000.00 | 25,050.00 | 23,500.00 | 24,400.00 | 12,200.00 | 257,272 |
| 2023-09-13 | 24,000.00 | 25,400.00 | 24,000.00 | 24,650.00 | 12,325.00 | 274,824 |
| 2023-09-12 | 24,600.00 | 25,100.00 | 24,000.00 | 24,100.00 | 12,050.00 | 241,418 |
| 2023-09-11 | 24,450.00 | 24,900.00 | 23,800.00 | 24,250.00 | 12,125.00 | 153,624 |
| 2023-09-08 | 23,550.00 | 24,400.00 | 23,250.00 | 24,350.00 | 12,175.00 | 147,262 |
| 2023-09-07 | 23,950.00 | 24,250.00 | 23,400.00 | 23,500.00 | 11,750.00 | 164,956 |
| 2023-09-06 | 24,250.00 | 24,450.00 | 23,850.00 | 23,950.00 | 11,975.00 | 129,876 |
| 2023-09-05 | 22,700.00 | 24,750.00 | 22,650.00 | 24,400.00 | 12,200.00 | 370,700 |
| 2023-09-04 | 22,450.00 | 23,150.00 | 22,000.00 | 22,550.00 | 11,275.00 | 119,922 |
| 2023-09-01 | 21,700.00 | 23,500.00 | 21,700.00 | 22,400.00 | 11,200.00 | 315,740 |
| 2023-08-31 | 21,700.00 | 22,000.00 | 21,450.00 | 21,700.00 | 10,850.00 | 49,428 |
| 2023-08-30 | 21,900.00 | 22,100.00 | 21,400.00 | 21,800.00 | 10,900.00 | 62,012 |
| 2023-08-29 | 21,100.00 | 21,800.00 | 20,700.00 | 21,800.00 | 10,900.00 | 92,360 |
| 2023-08-28 | 20,550.00 | 21,250.00 | 20,450.00 | 21,000.00 | 10,500.00 | 88,474 |
| 2023-08-25 | 20,850.00 | 21,000.00 | 20,350.00 | 20,500.00 | 10,250.00 | 64,972 |
| 2023-08-24 | 19,990.00 | 21,200.00 | 19,990.00 | 21,150.00 | 10,575.00 | 123,544 |
| 2023-08-23 | 20,900.00 | 21,000.00 | 20,000.00 | 20,000.00 | 10,000.00 | 97,878 |
| 2023-08-22 | 20,300.00 | 20,750.00 | 20,200.00 | 20,550.00 | 10,275.00 | 98,626 |
| 2023-08-21 | 20,300.00 | 20,850.00 | 20,200.00 | 20,250.00 | 10,125.00 | 94,902 |
| 2023-08-18 | 21,000.00 | 21,250.00 | 20,200.00 | 20,400.00 | 10,200.00 | 238,270 |
| 2023-08-17 | 22,050.00 | 22,300.00 | 21,200.00 | 21,400.00 | 10,700.00 | 237,726 |
| 2023-08-16 | 22,950.00 | 23,250.00 | 22,150.00 | 22,350.00 | 11,175.00 | 177,620 |
| 2023-08-14 | 24,000.00 | 24,000.00 | 22,700.00 | 22,950.00 | 11,475.00 | 214,700 |
| 2023-08-11 | 23,550.00 | 24,400.00 | 23,200.00 | 23,950.00 | 11,975.00 | 261,354 |
| 2023-08-10 | 23,050.00 | 23,600.00 | 22,350.00 | 23,150.00 | 11,575.00 | 235,292 |
| 2023-08-09 | 22,550.00 | 24,000.00 | 22,500.00 | 23,450.00 | 11,725.00 | 99,722 |
| 2023-08-08 | 22,950.00 | 23,200.00 | 22,100.00 | 22,650.00 | 11,325.00 | 193,576 |
| 2023-08-07 | 23,250.00 | 23,650.00 | 22,950.00 | 22,950.00 | 11,475.00 | 112,308 |
| 2023-08-04 | 24,100.00 | 24,250.00 | 23,000.00 | 23,050.00 | 11,525.00 | 181,324 |
| 2023-08-03 | 23,650.00 | 24,250.00 | 23,200.00 | 23,800.00 | 11,900.00 | 97,052 |
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.