JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 11,600.00 | 12,000.00 | 11,450.00 | 11,750.00 | 5,875.00 | 110,092 |
| 2022-11-10 | 11,350.00 | 11,550.00 | 11,200.00 | 11,450.00 | 5,725.00 | 55,282 |
| 2022-11-09 | 11,450.00 | 11,750.00 | 11,200.00 | 11,500.00 | 5,750.00 | 74,490 |
| 2022-11-08 | 11,850.00 | 11,850.00 | 11,500.00 | 11,500.00 | 5,750.00 | 73,714 |
| 2022-11-07 | 11,550.00 | 11,800.00 | 11,400.00 | 11,650.00 | 5,825.00 | 65,698 |
| 2022-11-04 | 11,350.00 | 12,650.00 | 11,050.00 | 11,500.00 | 5,750.00 | 618,264 |
| 2022-11-03 | 11,800.00 | 11,800.00 | 11,000.00 | 11,450.00 | 5,725.00 | 149,484 |
| 2022-11-02 | 10,950.00 | 12,350.00 | 10,600.00 | 11,400.00 | 5,700.00 | 1,334,756 |
| 2022-11-01 | 12,750.00 | 12,750.00 | 9,730.00 | 10,000.00 | 5,000.00 | 514,274 |
| 2022-10-31 | 13,300.00 | 13,400.00 | 13,100.00 | 13,300.00 | 6,650.00 | 13,248 |
| 2022-10-28 | 13,350.00 | 13,500.00 | 13,050.00 | 13,350.00 | 6,675.00 | 18,106 |
| 2022-10-27 | 13,350.00 | 13,500.00 | 12,950.00 | 13,500.00 | 6,750.00 | 29,660 |
| 2022-10-26 | 13,300.00 | 13,550.00 | 13,150.00 | 13,300.00 | 6,650.00 | 8,212 |
| 2022-10-25 | 13,350.00 | 13,450.00 | 12,850.00 | 13,350.00 | 6,675.00 | 34,908 |
| 2022-10-24 | 13,650.00 | 13,650.00 | 13,100.00 | 13,350.00 | 6,675.00 | 19,778 |
| 2022-10-21 | 13,600.00 | 13,850.00 | 13,250.00 | 13,350.00 | 6,675.00 | 31,614 |
| 2022-10-20 | 13,750.00 | 13,850.00 | 13,550.00 | 13,750.00 | 6,875.00 | 22,682 |
| 2022-10-19 | 14,000.00 | 14,150.00 | 13,900.00 | 13,950.00 | 6,975.00 | 17,144 |
| 2022-10-18 | 14,000.00 | 14,250.00 | 13,850.00 | 14,150.00 | 7,075.00 | 27,354 |
| 2022-10-17 | 13,950.00 | 14,050.00 | 13,450.00 | 13,900.00 | 6,950.00 | 78,362 |
| 2022-10-14 | 13,750.00 | 14,100.00 | 13,750.00 | 14,000.00 | 7,000.00 | 19,740 |
| 2022-10-13 | 14,050.00 | 14,050.00 | 13,350.00 | 13,800.00 | 6,900.00 | 20,256 |
| 2022-10-12 | 13,700.00 | 13,950.00 | 13,450.00 | 13,850.00 | 6,925.00 | 17,302 |
| 2022-10-11 | 13,950.00 | 14,050.00 | 13,500.00 | 13,850.00 | 6,925.00 | 18,804 |
| 2022-10-07 | 14,400.00 | 14,400.00 | 13,900.00 | 14,150.00 | 7,075.00 | 9,894 |
| 2022-10-06 | 14,400.00 | 14,400.00 | 14,050.00 | 14,350.00 | 7,175.00 | 17,434 |
| 2022-10-05 | 14,100.00 | 14,150.00 | 13,650.00 | 14,050.00 | 7,025.00 | 22,442 |
| 2022-10-04 | 13,750.00 | 14,200.00 | 13,550.00 | 14,050.00 | 7,025.00 | 45,428 |
| 2022-09-30 | 13,000.00 | 13,550.00 | 12,850.00 | 13,450.00 | 6,725.00 | 45,442 |
| 2022-09-29 | 13,550.00 | 14,000.00 | 13,200.00 | 13,400.00 | 6,700.00 | 52,348 |
| 2022-09-28 | 13,600.00 | 13,950.00 | 13,000.00 | 13,550.00 | 6,775.00 | 50,132 |
| 2022-09-27 | 14,150.00 | 14,250.00 | 13,050.00 | 13,850.00 | 6,925.00 | 53,688 |
| 2022-09-26 | 14,650.00 | 14,650.00 | 13,500.00 | 14,150.00 | 7,075.00 | 49,068 |
| 2022-09-23 | 14,900.00 | 14,900.00 | 14,350.00 | 14,650.00 | 7,325.00 | 26,640 |
| 2022-09-22 | 14,600.00 | 14,850.00 | 14,100.00 | 14,850.00 | 7,425.00 | 45,304 |
| 2022-09-21 | 14,800.00 | 15,000.00 | 14,600.00 | 14,850.00 | 7,425.00 | 67,956 |
| 2022-09-20 | 14,900.00 | 15,100.00 | 14,850.00 | 15,050.00 | 7,525.00 | 37,806 |
| 2022-09-19 | 15,200.00 | 15,200.00 | 14,600.00 | 15,100.00 | 7,550.00 | 22,944 |
| 2022-09-16 | 14,900.00 | 15,150.00 | 14,800.00 | 15,150.00 | 7,575.00 | 23,626 |
| 2022-09-15 | 15,250.00 | 15,300.00 | 14,850.00 | 14,900.00 | 7,450.00 | 29,048 |
| 2022-09-14 | 15,000.00 | 15,300.00 | 14,750.00 | 15,250.00 | 7,625.00 | 29,964 |
| 2022-09-13 | 15,150.00 | 15,550.00 | 15,100.00 | 15,350.00 | 7,675.00 | 44,810 |
| 2022-09-08 | 15,550.00 | 15,550.00 | 14,950.00 | 15,100.00 | 7,550.00 | 101,726 |
| 2022-09-07 | 15,650.00 | 15,850.00 | 15,250.00 | 15,500.00 | 7,750.00 | 67,908 |
| 2022-09-06 | 15,850.00 | 15,850.00 | 15,500.00 | 15,600.00 | 7,800.00 | 22,874 |
| 2022-09-05 | 16,100.00 | 16,100.00 | 15,450.00 | 15,600.00 | 7,800.00 | 37,746 |
| 2022-09-02 | 15,650.00 | 16,000.00 | 15,600.00 | 15,950.00 | 7,975.00 | 21,390 |
| 2022-09-01 | 16,100.00 | 16,100.00 | 15,600.00 | 15,750.00 | 7,875.00 | 48,452 |
| 2022-08-31 | 15,700.00 | 16,200.00 | 15,350.00 | 16,100.00 | 8,050.00 | 88,198 |
| 2022-08-30 | 15,000.00 | 15,750.00 | 15,000.00 | 15,550.00 | 7,775.00 | 75,818 |
| 2022-08-29 | 14,600.00 | 15,750.00 | 14,550.00 | 15,000.00 | 7,500.00 | 103,156 |
| 2022-08-26 | 15,200.00 | 15,200.00 | 14,850.00 | 14,900.00 | 7,450.00 | 34,702 |
| 2022-08-25 | 15,100.00 | 15,200.00 | 14,850.00 | 14,950.00 | 7,475.00 | 36,362 |
| 2022-08-24 | 15,200.00 | 15,400.00 | 14,850.00 | 15,000.00 | 7,500.00 | 26,206 |
| 2022-08-23 | 15,300.00 | 15,550.00 | 14,850.00 | 15,200.00 | 7,600.00 | 62,526 |
| 2022-08-22 | 16,050.00 | 16,050.00 | 15,500.00 | 15,700.00 | 7,850.00 | 62,758 |
| 2022-08-19 | 16,300.00 | 16,350.00 | 16,100.00 | 16,150.00 | 8,075.00 | 54,252 |
| 2022-08-18 | 15,800.00 | 16,150.00 | 15,800.00 | 16,150.00 | 8,075.00 | 17,140 |
| 2022-08-17 | 16,200.00 | 16,300.00 | 15,600.00 | 16,100.00 | 8,050.00 | 49,124 |
| 2022-08-16 | 15,500.00 | 16,450.00 | 15,500.00 | 16,150.00 | 8,075.00 | 98,084 |
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.