JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 24,600.00 | 25,250.00 | 23,650.00 | 23,650.00 | 11,825.00 | 206,154 |
| 2023-08-01 | 24,550.00 | 25,650.00 | 24,400.00 | 24,950.00 | 12,475.00 | 190,816 |
| 2023-07-31 | 24,100.00 | 24,700.00 | 23,800.00 | 24,450.00 | 12,225.00 | 133,730 |
| 2023-07-28 | 24,650.00 | 24,800.00 | 23,850.00 | 24,400.00 | 12,200.00 | 188,722 |
| 2023-07-27 | 22,950.00 | 26,650.00 | 22,950.00 | 24,900.00 | 12,450.00 | 511,650 |
| 2023-07-26 | 24,350.00 | 24,700.00 | 22,550.00 | 23,300.00 | 11,650.00 | 607,834 |
| 2023-07-25 | 28,700.00 | 28,950.00 | 24,450.00 | 24,700.00 | 12,350.00 | 1,321,714 |
| 2023-07-24 | 27,600.00 | 28,200.00 | 26,500.00 | 26,850.00 | 13,425.00 | 625,748 |
| 2023-07-21 | 25,500.00 | 28,650.00 | 25,050.00 | 27,600.00 | 13,800.00 | 1,032,322 |
| 2023-07-20 | 27,200.00 | 27,200.00 | 25,500.00 | 25,800.00 | 12,900.00 | 444,634 |
| 2023-07-19 | 26,550.00 | 27,850.00 | 26,400.00 | 27,050.00 | 13,525.00 | 597,832 |
| 2023-07-18 | 24,050.00 | 26,850.00 | 23,900.00 | 26,050.00 | 13,025.00 | 647,770 |
| 2023-07-17 | 23,500.00 | 24,500.00 | 23,000.00 | 24,000.00 | 12,000.00 | 481,946 |
| 2023-07-14 | 22,300.00 | 23,000.00 | 22,000.00 | 23,000.00 | 11,500.00 | 265,810 |
| 2023-07-13 | 22,700.00 | 22,700.00 | 22,000.00 | 22,200.00 | 11,100.00 | 110,218 |
| 2023-07-12 | 22,300.00 | 22,700.00 | 22,200.00 | 22,400.00 | 11,200.00 | 91,708 |
| 2023-07-11 | 21,850.00 | 22,300.00 | 21,550.00 | 22,300.00 | 11,150.00 | 85,110 |
| 2023-07-10 | 22,500.00 | 22,500.00 | 21,200.00 | 21,600.00 | 10,800.00 | 222,038 |
| 2023-07-07 | 22,500.00 | 22,850.00 | 22,200.00 | 22,450.00 | 11,225.00 | 246,814 |
| 2023-07-06 | 21,650.00 | 23,300.00 | 21,150.00 | 22,600.00 | 11,300.00 | 996,502 |
| 2023-07-05 | 20,400.00 | 22,500.00 | 20,400.00 | 21,600.00 | 10,800.00 | 672,628 |
| 2023-07-04 | 20,150.00 | 20,900.00 | 20,000.00 | 20,650.00 | 10,325.00 | 131,360 |
| 2023-07-03 | 20,450.00 | 20,650.00 | 19,980.00 | 20,050.00 | 10,025.00 | 124,250 |
| 2023-06-30 | 20,300.00 | 20,750.00 | 19,970.00 | 20,450.00 | 10,225.00 | 129,652 |
| 2023-06-29 | 20,500.00 | 20,650.00 | 20,050.00 | 20,150.00 | 10,075.00 | 79,382 |
| 2023-06-28 | 20,500.00 | 21,500.00 | 20,300.00 | 20,500.00 | 10,250.00 | 321,590 |
| 2023-06-27 | 20,550.00 | 20,800.00 | 20,250.00 | 20,400.00 | 10,200.00 | 126,004 |
| 2023-06-26 | 20,400.00 | 20,800.00 | 20,000.00 | 20,750.00 | 10,375.00 | 133,556 |
| 2023-06-23 | 20,900.00 | 20,900.00 | 20,000.00 | 20,350.00 | 10,175.00 | 144,940 |
| 2023-06-22 | 19,010.00 | 20,950.00 | 19,000.00 | 20,900.00 | 10,450.00 | 476,368 |
| 2023-06-21 | 19,240.00 | 19,240.00 | 18,950.00 | 19,020.00 | 9,510.00 | 70,152 |
| 2023-06-20 | 19,010.00 | 19,240.00 | 18,990.00 | 19,230.00 | 9,615.00 | 37,828 |
| 2023-06-19 | 19,430.00 | 19,430.00 | 19,000.00 | 19,070.00 | 9,535.00 | 34,992 |
| 2023-06-16 | 18,800.00 | 19,500.00 | 18,800.00 | 19,220.00 | 9,610.00 | 67,296 |
| 2023-06-15 | 18,870.00 | 19,080.00 | 18,760.00 | 18,790.00 | 9,395.00 | 38,210 |
| 2023-06-14 | 18,910.00 | 19,040.00 | 18,720.00 | 18,830.00 | 9,415.00 | 50,928 |
| 2023-06-13 | 19,100.00 | 19,160.00 | 18,630.00 | 18,910.00 | 9,455.00 | 90,640 |
| 2023-06-12 | 18,940.00 | 19,180.00 | 18,830.00 | 18,980.00 | 9,490.00 | 56,142 |
| 2023-06-09 | 19,550.00 | 19,750.00 | 18,500.00 | 18,850.00 | 9,425.00 | 324,356 |
| 2023-06-08 | 19,810.00 | 19,910.00 | 19,420.00 | 19,550.00 | 9,775.00 | 65,906 |
| 2023-06-07 | 20,000.00 | 20,200.00 | 19,770.00 | 19,790.00 | 9,895.00 | 106,334 |
| 2023-06-05 | 20,450.00 | 20,450.00 | 20,000.00 | 20,000.00 | 10,000.00 | 77,602 |
| 2023-06-02 | 20,250.00 | 20,400.00 | 20,000.00 | 20,300.00 | 10,150.00 | 107,540 |
| 2023-06-01 | 20,100.00 | 20,650.00 | 19,980.00 | 20,150.00 | 10,075.00 | 106,022 |
| 2023-05-31 | 20,000.00 | 20,200.00 | 19,940.00 | 19,980.00 | 9,990.00 | 62,132 |
| 2023-05-30 | 20,550.00 | 20,600.00 | 19,960.00 | 19,970.00 | 9,985.00 | 118,168 |
| 2023-05-26 | 20,850.00 | 21,200.00 | 20,200.00 | 20,250.00 | 10,125.00 | 128,750 |
| 2023-05-25 | 21,250.00 | 21,450.00 | 20,750.00 | 20,900.00 | 10,450.00 | 59,362 |
| 2023-05-24 | 20,900.00 | 21,700.00 | 20,850.00 | 21,250.00 | 10,625.00 | 117,962 |
| 2023-05-23 | 21,700.00 | 21,750.00 | 20,900.00 | 21,100.00 | 10,550.00 | 102,464 |
| 2023-05-22 | 21,000.00 | 22,000.00 | 20,800.00 | 21,500.00 | 10,750.00 | 94,548 |
| 2023-05-19 | 21,300.00 | 21,400.00 | 21,000.00 | 21,200.00 | 10,600.00 | 67,032 |
| 2023-05-18 | 20,900.00 | 21,400.00 | 20,450.00 | 21,400.00 | 10,700.00 | 74,102 |
| 2023-05-17 | 20,950.00 | 21,000.00 | 20,550.00 | 20,600.00 | 10,300.00 | 31,944 |
| 2023-05-16 | 20,850.00 | 21,200.00 | 20,650.00 | 20,800.00 | 10,400.00 | 53,880 |
| 2023-05-15 | 21,100.00 | 21,100.00 | 20,300.00 | 20,800.00 | 10,400.00 | 85,268 |
| 2023-05-12 | 21,000.00 | 21,500.00 | 20,900.00 | 21,100.00 | 10,550.00 | 71,716 |
| 2023-05-11 | 20,600.00 | 21,350.00 | 20,600.00 | 21,000.00 | 10,500.00 | 126,212 |
| 2023-05-10 | 20,250.00 | 21,150.00 | 20,100.00 | 20,600.00 | 10,300.00 | 118,198 |
| 2023-05-09 | 20,250.00 | 20,600.00 | 20,050.00 | 20,150.00 | 10,075.00 | 60,412 |
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.