JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 15,020.00 | 15,260.00 | 14,950.00 | 15,190.00 | 7,595.00 | 28,620 |
| 2023-02-07 | 15,050.00 | 15,280.00 | 14,300.00 | 15,190.00 | 7,595.00 | 30,380 |
| 2023-02-06 | 15,480.00 | 15,540.00 | 15,000.00 | 15,050.00 | 7,525.00 | 90,034 |
| 2023-02-03 | 15,700.00 | 16,000.00 | 15,410.00 | 15,540.00 | 7,770.00 | 24,448 |
| 2023-02-02 | 15,400.00 | 15,940.00 | 15,300.00 | 15,690.00 | 7,845.00 | 63,012 |
| 2023-02-01 | 15,690.00 | 15,690.00 | 14,970.00 | 15,470.00 | 7,735.00 | 115,772 |
| 2023-01-31 | 16,090.00 | 16,150.00 | 15,110.00 | 15,690.00 | 7,845.00 | 123,352 |
| 2023-01-30 | 15,810.00 | 16,460.00 | 15,620.00 | 16,100.00 | 8,050.00 | 149,014 |
| 2023-01-27 | 14,400.00 | 15,750.00 | 14,400.00 | 15,700.00 | 7,850.00 | 190,992 |
| 2023-01-26 | 14,450.00 | 14,450.00 | 14,250.00 | 14,390.00 | 7,195.00 | 31,234 |
| 2023-01-25 | 14,320.00 | 14,470.00 | 14,000.00 | 14,390.00 | 7,195.00 | 48,886 |
| 2023-01-20 | 14,300.00 | 14,750.00 | 14,300.00 | 14,400.00 | 7,200.00 | 48,106 |
| 2023-01-19 | 13,350.00 | 14,250.00 | 13,300.00 | 14,250.00 | 7,125.00 | 52,458 |
| 2023-01-18 | 13,700.00 | 13,700.00 | 13,350.00 | 13,350.00 | 6,675.00 | 25,270 |
| 2023-01-17 | 14,050.00 | 14,050.00 | 13,450.00 | 13,650.00 | 6,825.00 | 54,124 |
| 2023-01-16 | 14,150.00 | 14,250.00 | 13,800.00 | 14,050.00 | 7,025.00 | 57,340 |
| 2023-01-13 | 14,400.00 | 14,400.00 | 13,900.00 | 14,050.00 | 7,025.00 | 28,122 |
| 2023-01-12 | 14,400.00 | 14,450.00 | 14,250.00 | 14,300.00 | 7,150.00 | 25,072 |
| 2023-01-11 | 14,300.00 | 14,500.00 | 14,100.00 | 14,450.00 | 7,225.00 | 18,828 |
| 2023-01-10 | 14,200.00 | 14,400.00 | 14,100.00 | 14,300.00 | 7,150.00 | 22,296 |
| 2023-01-09 | 14,100.00 | 14,300.00 | 13,800.00 | 14,250.00 | 7,125.00 | 30,392 |
| 2023-01-06 | 13,800.00 | 14,350.00 | 13,700.00 | 14,050.00 | 7,025.00 | 81,238 |
| 2023-01-05 | 13,900.00 | 13,900.00 | 13,500.00 | 13,650.00 | 6,825.00 | 31,936 |
| 2023-01-04 | 13,750.00 | 13,950.00 | 13,450.00 | 13,850.00 | 6,925.00 | 27,732 |
| 2023-01-03 | 13,150.00 | 13,700.00 | 12,800.00 | 13,700.00 | 6,850.00 | 79,146 |
| 2023-01-02 | 13,250.00 | 13,300.00 | 12,850.00 | 13,150.00 | 6,575.00 | 35,162 |
| 2022-12-29 | 12,900.00 | 13,200.00 | 12,450.00 | 13,100.00 | 6,550.00 | 73,784 |
| 2022-12-28 | 13,150.00 | 13,700.00 | 13,000.00 | 13,050.00 | 6,525.00 | 134,040 |
| 2022-12-27 | 13,100.00 | 13,550.00 | 12,900.00 | 13,150.00 | 6,575.00 | 90,466 |
| 2022-12-26 | 13,750.00 | 13,750.00 | 12,850.00 | 13,250.00 | 6,625.00 | 114,900 |
| 2022-12-23 | 13,750.00 | 13,800.00 | 13,050.00 | 13,450.00 | 6,725.00 | 128,226 |
| 2022-12-22 | 13,800.00 | 14,000.00 | 13,600.00 | 13,750.00 | 6,875.00 | 27,574 |
| 2022-12-21 | 13,550.00 | 14,250.00 | 13,550.00 | 13,800.00 | 6,900.00 | 96,468 |
| 2022-12-20 | 13,300.00 | 13,900.00 | 13,250.00 | 13,450.00 | 6,725.00 | 33,928 |
| 2022-12-19 | 14,350.00 | 14,550.00 | 13,250.00 | 13,500.00 | 6,750.00 | 97,030 |
| 2022-12-16 | 14,950.00 | 15,150.00 | 14,350.00 | 14,350.00 | 7,175.00 | 76,964 |
| 2022-12-15 | 14,600.00 | 15,200.00 | 14,450.00 | 15,000.00 | 7,500.00 | 32,832 |
| 2022-12-14 | 14,300.00 | 15,000.00 | 14,300.00 | 14,600.00 | 7,300.00 | 29,456 |
| 2022-12-13 | 14,000.00 | 14,550.00 | 13,850.00 | 14,500.00 | 7,250.00 | 43,980 |
| 2022-12-12 | 15,000.00 | 15,000.00 | 14,150.00 | 14,150.00 | 7,075.00 | 71,178 |
| 2022-12-09 | 15,950.00 | 15,950.00 | 14,700.00 | 15,000.00 | 7,500.00 | 99,720 |
| 2022-12-08 | 15,900.00 | 16,850.00 | 13,600.00 | 15,700.00 | 7,850.00 | 326,670 |
| 2022-12-07 | 14,700.00 | 15,750.00 | 14,300.00 | 15,700.00 | 7,850.00 | 162,516 |
| 2022-12-06 | 14,200.00 | 14,850.00 | 13,800.00 | 14,750.00 | 7,375.00 | 152,366 |
| 2022-12-05 | 12,750.00 | 14,300.00 | 12,750.00 | 14,100.00 | 7,050.00 | 172,100 |
| 2022-12-02 | 12,300.00 | 13,500.00 | 12,200.00 | 13,250.00 | 6,625.00 | 170,924 |
| 2022-12-01 | 12,000.00 | 12,300.00 | 11,850.00 | 12,300.00 | 6,150.00 | 49,632 |
| 2022-11-30 | 11,550.00 | 11,950.00 | 11,300.00 | 11,950.00 | 5,975.00 | 74,510 |
| 2022-11-29 | 11,150.00 | 11,500.00 | 11,000.00 | 11,450.00 | 5,725.00 | 19,410 |
| 2022-11-28 | 11,450.00 | 11,500.00 | 11,000.00 | 11,150.00 | 5,575.00 | 58,008 |
| 2022-11-25 | 11,450.00 | 11,600.00 | 11,250.00 | 11,450.00 | 5,725.00 | 25,948 |
| 2022-11-24 | 11,450.00 | 11,550.00 | 11,150.00 | 11,450.00 | 5,725.00 | 38,154 |
| 2022-11-23 | 11,550.00 | 11,700.00 | 11,350.00 | 11,450.00 | 5,725.00 | 12,328 |
| 2022-11-22 | 11,750.00 | 11,800.00 | 11,450.00 | 11,550.00 | 5,775.00 | 39,964 |
| 2022-11-21 | 11,900.00 | 11,900.00 | 11,600.00 | 11,900.00 | 5,950.00 | 31,468 |
| 2022-11-18 | 11,800.00 | 11,850.00 | 11,600.00 | 11,850.00 | 5,925.00 | 16,736 |
| 2022-11-17 | 12,050.00 | 12,050.00 | 11,700.00 | 11,800.00 | 5,900.00 | 29,792 |
| 2022-11-16 | 12,050.00 | 12,050.00 | 11,750.00 | 12,050.00 | 6,025.00 | 48,414 |
| 2022-11-15 | 12,100.00 | 12,250.00 | 11,750.00 | 12,000.00 | 6,000.00 | 50,880 |
| 2022-11-14 | 11,750.00 | 12,350.00 | 11,750.00 | 12,050.00 | 6,025.00 | 97,618 |
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.