JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 20,600.00 | 20,600.00 | 20,050.00 | 20,100.00 | 10,050.00 | 64,080 |
| 2023-05-04 | 19,900.00 | 20,500.00 | 19,900.00 | 20,300.00 | 10,150.00 | 77,360 |
| 2023-05-03 | 20,350.00 | 20,350.00 | 19,980.00 | 20,150.00 | 10,075.00 | 76,282 |
| 2023-05-02 | 20,000.00 | 20,500.00 | 19,820.00 | 20,400.00 | 10,200.00 | 73,506 |
| 2023-04-28 | 20,650.00 | 20,750.00 | 19,980.00 | 20,000.00 | 10,000.00 | 97,046 |
| 2023-04-27 | 20,100.00 | 20,650.00 | 20,000.00 | 20,650.00 | 10,325.00 | 81,068 |
| 2023-04-26 | 20,550.00 | 21,150.00 | 20,200.00 | 20,200.00 | 10,100.00 | 107,152 |
| 2023-04-25 | 20,750.00 | 20,800.00 | 20,200.00 | 20,550.00 | 10,275.00 | 90,792 |
| 2023-04-24 | 21,150.00 | 21,350.00 | 20,150.00 | 20,750.00 | 10,375.00 | 298,154 |
| 2023-04-21 | 21,550.00 | 22,500.00 | 20,950.00 | 21,550.00 | 10,775.00 | 269,656 |
| 2023-04-20 | 21,000.00 | 21,400.00 | 20,550.00 | 21,300.00 | 10,650.00 | 125,584 |
| 2023-04-19 | 21,800.00 | 21,800.00 | 20,900.00 | 21,000.00 | 10,500.00 | 228,548 |
| 2023-04-18 | 21,150.00 | 21,900.00 | 20,900.00 | 21,850.00 | 10,925.00 | 183,022 |
| 2023-04-17 | 21,350.00 | 21,350.00 | 20,600.00 | 21,150.00 | 10,575.00 | 114,460 |
| 2023-04-14 | 21,400.00 | 21,850.00 | 20,900.00 | 21,050.00 | 10,525.00 | 233,024 |
| 2023-04-13 | 19,800.00 | 21,150.00 | 19,530.00 | 21,050.00 | 10,525.00 | 262,962 |
| 2023-04-12 | 19,600.00 | 20,100.00 | 19,300.00 | 19,680.00 | 9,840.00 | 115,270 |
| 2023-04-11 | 20,000.00 | 20,150.00 | 19,350.00 | 19,640.00 | 9,820.00 | 137,952 |
| 2023-04-10 | 20,050.00 | 20,450.00 | 19,630.00 | 20,000.00 | 10,000.00 | 224,032 |
| 2023-04-07 | 20,500.00 | 21,350.00 | 20,100.00 | 20,200.00 | 10,100.00 | 152,634 |
| 2023-04-06 | 21,600.00 | 22,100.00 | 20,500.00 | 20,500.00 | 10,250.00 | 177,764 |
| 2023-04-05 | 19,980.00 | 22,250.00 | 19,500.00 | 21,500.00 | 10,750.00 | 430,512 |
| 2023-04-04 | 19,390.00 | 20,100.00 | 19,290.00 | 20,000.00 | 10,000.00 | 117,960 |
| 2023-04-03 | 20,000.00 | 20,000.00 | 19,320.00 | 19,380.00 | 9,690.00 | 110,154 |
| 2023-03-31 | 19,910.00 | 20,200.00 | 19,800.00 | 19,930.00 | 9,965.00 | 100,978 |
| 2023-03-30 | 20,000.00 | 20,650.00 | 19,880.00 | 19,910.00 | 9,955.00 | 117,550 |
| 2023-03-29 | 20,500.00 | 20,850.00 | 19,930.00 | 19,980.00 | 9,990.00 | 155,928 |
| 2023-03-28 | 19,430.00 | 21,100.00 | 19,430.00 | 20,950.00 | 10,475.00 | 279,444 |
| 2023-03-27 | 19,900.00 | 19,910.00 | 19,090.00 | 19,130.00 | 9,565.00 | 127,932 |
| 2023-03-24 | 19,930.00 | 20,050.00 | 19,580.00 | 19,900.00 | 9,950.00 | 94,572 |
| 2023-03-23 | 20,200.00 | 20,600.00 | 19,620.00 | 19,870.00 | 9,935.00 | 337,390 |
| 2023-03-22 | 21,450.00 | 21,500.00 | 20,500.00 | 21,500.00 | 10,750.00 | 171,204 |
| 2023-03-21 | 21,800.00 | 21,850.00 | 21,100.00 | 21,450.00 | 10,725.00 | 88,020 |
| 2023-03-20 | 21,550.00 | 22,350.00 | 21,200.00 | 21,750.00 | 10,875.00 | 107,946 |
| 2023-03-17 | 22,000.00 | 22,950.00 | 21,100.00 | 21,550.00 | 10,775.00 | 135,662 |
| 2023-03-16 | 21,900.00 | 22,150.00 | 20,800.00 | 22,050.00 | 11,025.00 | 247,232 |
| 2023-03-15 | 20,450.00 | 21,600.00 | 20,400.00 | 21,150.00 | 10,575.00 | 174,784 |
| 2023-03-14 | 20,650.00 | 20,750.00 | 19,950.00 | 20,000.00 | 10,000.00 | 167,984 |
| 2023-03-13 | 21,150.00 | 21,300.00 | 20,550.00 | 20,750.00 | 10,375.00 | 122,006 |
| 2023-03-10 | 22,300.00 | 22,500.00 | 20,450.00 | 21,500.00 | 10,750.00 | 346,774 |
| 2023-03-09 | 23,350.00 | 23,700.00 | 22,550.00 | 22,550.00 | 11,275.00 | 153,760 |
| 2023-03-08 | 23,150.00 | 23,850.00 | 22,800.00 | 23,400.00 | 11,700.00 | 126,492 |
| 2023-03-07 | 23,300.00 | 23,750.00 | 22,350.00 | 23,300.00 | 11,650.00 | 288,738 |
| 2023-03-06 | 23,300.00 | 23,400.00 | 22,800.00 | 23,050.00 | 11,525.00 | 162,272 |
| 2023-03-03 | 23,500.00 | 23,500.00 | 22,550.00 | 23,050.00 | 11,525.00 | 346,764 |
| 2023-03-02 | 22,300.00 | 23,450.00 | 21,700.00 | 23,350.00 | 11,675.00 | 498,504 |
| 2023-02-28 | 21,350.00 | 22,500.00 | 21,000.00 | 21,900.00 | 10,950.00 | 581,582 |
| 2023-02-27 | 21,450.00 | 21,700.00 | 20,550.00 | 21,250.00 | 10,625.00 | 247,768 |
| 2023-02-24 | 20,300.00 | 22,000.00 | 19,840.00 | 21,300.00 | 10,650.00 | 442,900 |
| 2023-02-23 | 20,500.00 | 20,800.00 | 19,880.00 | 20,300.00 | 10,150.00 | 228,606 |
| 2023-02-22 | 20,500.00 | 21,350.00 | 20,300.00 | 20,500.00 | 10,250.00 | 272,350 |
| 2023-02-21 | 21,400.00 | 21,750.00 | 20,400.00 | 20,900.00 | 10,450.00 | 262,678 |
| 2023-02-20 | 20,700.00 | 21,850.00 | 20,600.00 | 21,100.00 | 10,550.00 | 456,858 |
| 2023-02-17 | 19,270.00 | 21,900.00 | 19,050.00 | 21,900.00 | 10,950.00 | 804,536 |
| 2023-02-16 | 19,510.00 | 19,900.00 | 18,690.00 | 19,500.00 | 9,750.00 | 420,110 |
| 2023-02-15 | 20,250.00 | 20,600.00 | 19,210.00 | 19,620.00 | 9,810.00 | 471,254 |
| 2023-02-14 | 19,530.00 | 21,550.00 | 18,780.00 | 20,500.00 | 10,250.00 | 1,905,002 |
| 2023-02-13 | 18,910.00 | 20,100.00 | 18,250.00 | 18,970.00 | 9,485.00 | 1,784,500 |
| 2023-02-10 | 15,880.00 | 19,500.00 | 15,450.00 | 18,540.00 | 9,270.00 | 2,972,446 |
| 2023-02-09 | 15,190.00 | 15,800.00 | 15,020.00 | 15,660.00 | 7,830.00 | 66,238 |
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.