JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 15,400.00 | 15,700.00 | 15,050.00 | 15,500.00 | 7,750.00 | 25,622 |
| 2022-08-11 | 15,500.00 | 15,800.00 | 15,200.00 | 15,400.00 | 7,700.00 | 20,114 |
| 2022-08-10 | 15,700.00 | 15,900.00 | 15,300.00 | 15,400.00 | 7,700.00 | 29,850 |
| 2022-08-09 | 15,700.00 | 15,950.00 | 15,500.00 | 15,700.00 | 7,850.00 | 38,752 |
| 2022-08-08 | 15,600.00 | 16,050.00 | 15,550.00 | 15,950.00 | 7,975.00 | 46,682 |
| 2022-08-05 | 15,750.00 | 15,850.00 | 15,600.00 | 15,750.00 | 7,875.00 | 22,826 |
| 2022-08-04 | 15,100.00 | 16,100.00 | 15,100.00 | 15,700.00 | 7,850.00 | 136,012 |
| 2022-08-03 | 14,800.00 | 15,150.00 | 14,800.00 | 15,100.00 | 7,550.00 | 22,092 |
| 2022-08-02 | 14,550.00 | 15,200.00 | 14,550.00 | 15,000.00 | 7,500.00 | 50,802 |
| 2022-08-01 | 14,350.00 | 14,650.00 | 14,150.00 | 14,650.00 | 7,325.00 | 39,964 |
| 2022-07-29 | 14,350.00 | 14,600.00 | 14,000.00 | 14,350.00 | 7,175.00 | 80,546 |
| 2022-07-28 | 14,550.00 | 14,950.00 | 14,200.00 | 14,350.00 | 7,175.00 | 34,548 |
| 2022-07-27 | 14,400.00 | 14,700.00 | 14,400.00 | 14,500.00 | 7,250.00 | 23,646 |
| 2022-07-26 | 14,850.00 | 15,000.00 | 14,500.00 | 14,550.00 | 7,275.00 | 19,444 |
| 2022-07-25 | 15,050.00 | 15,050.00 | 14,550.00 | 14,800.00 | 7,400.00 | 22,692 |
| 2022-07-22 | 15,050.00 | 15,150.00 | 14,700.00 | 14,900.00 | 7,450.00 | 40,374 |
| 2022-07-21 | 15,000.00 | 15,250.00 | 14,750.00 | 15,000.00 | 7,500.00 | 21,630 |
| 2022-07-20 | 14,550.00 | 15,150.00 | 14,550.00 | 15,000.00 | 7,500.00 | 59,252 |
| 2022-07-19 | 14,800.00 | 14,800.00 | 14,400.00 | 14,500.00 | 7,250.00 | 37,550 |
| 2022-07-18 | 15,000.00 | 15,200.00 | 14,650.00 | 14,800.00 | 7,400.00 | 56,318 |
| 2022-07-15 | 14,000.00 | 14,950.00 | 13,950.00 | 14,850.00 | 7,425.00 | 77,440 |
| 2022-07-14 | 13,800.00 | 14,600.00 | 13,550.00 | 14,200.00 | 7,100.00 | 84,172 |
| 2022-07-13 | 13,150.00 | 13,500.00 | 13,150.00 | 13,500.00 | 6,750.00 | 19,952 |
| 2022-07-12 | 13,750.00 | 14,150.00 | 13,200.00 | 13,350.00 | 6,675.00 | 19,122 |
| 2022-07-11 | 13,800.00 | 13,950.00 | 13,550.00 | 13,750.00 | 6,875.00 | 19,176 |
| 2022-07-08 | 14,000.00 | 14,050.00 | 13,700.00 | 13,800.00 | 6,900.00 | 29,674 |
| 2022-07-07 | 13,650.00 | 14,000.00 | 13,550.00 | 13,950.00 | 6,975.00 | 21,198 |
| 2022-07-06 | 13,500.00 | 13,900.00 | 13,400.00 | 13,800.00 | 6,900.00 | 63,474 |
| 2022-07-05 | 12,600.00 | 13,500.00 | 12,600.00 | 13,450.00 | 6,725.00 | 70,952 |
| 2022-07-04 | 12,800.00 | 12,900.00 | 12,100.00 | 12,700.00 | 6,350.00 | 59,306 |
| 2022-07-01 | 12,850.00 | 13,000.00 | 12,600.00 | 12,850.00 | 6,425.00 | 55,294 |
| 2022-06-30 | 13,000.00 | 13,250.00 | 12,800.00 | 12,850.00 | 6,425.00 | 37,282 |
| 2022-06-29 | 13,250.00 | 13,400.00 | 13,050.00 | 13,100.00 | 6,550.00 | 40,328 |
| 2022-06-28 | 13,400.00 | 13,550.00 | 13,200.00 | 13,400.00 | 6,700.00 | 30,650 |
| 2022-06-27 | 13,300.00 | 13,700.00 | 12,950.00 | 13,300.00 | 6,650.00 | 98,358 |
| 2022-06-24 | 12,850.00 | 13,300.00 | 12,700.00 | 13,200.00 | 6,600.00 | 64,006 |
| 2022-06-23 | 13,600.00 | 13,850.00 | 12,300.00 | 12,750.00 | 6,375.00 | 185,416 |
| 2022-06-22 | 14,700.00 | 14,700.00 | 13,450.00 | 13,550.00 | 6,775.00 | 83,050 |
| 2022-06-21 | 14,600.00 | 14,700.00 | 14,250.00 | 14,350.00 | 7,175.00 | 59,886 |
| 2022-06-20 | 15,200.00 | 15,300.00 | 13,800.00 | 14,400.00 | 7,200.00 | 96,634 |
| 2022-06-17 | 15,000.00 | 15,250.00 | 14,750.00 | 15,200.00 | 7,600.00 | 53,628 |
| 2022-06-16 | 15,300.00 | 15,850.00 | 15,300.00 | 15,350.00 | 7,675.00 | 33,882 |
| 2022-06-15 | 15,850.00 | 16,000.00 | 15,200.00 | 15,350.00 | 7,675.00 | 118,546 |
| 2022-06-14 | 15,350.00 | 15,900.00 | 15,350.00 | 15,850.00 | 7,925.00 | 92,878 |
| 2022-06-13 | 16,750.00 | 16,750.00 | 15,600.00 | 15,900.00 | 7,950.00 | 148,846 |
| 2022-06-10 | 17,000.00 | 17,150.00 | 16,800.00 | 16,850.00 | 8,425.00 | 54,878 |
| 2022-06-09 | 17,100.00 | 17,250.00 | 16,950.00 | 17,100.00 | 8,550.00 | 41,596 |
| 2022-06-08 | 17,400.00 | 17,500.00 | 17,100.00 | 17,200.00 | 8,600.00 | 27,018 |
| 2022-06-07 | 17,750.00 | 17,750.00 | 17,200.00 | 17,400.00 | 8,700.00 | 47,212 |
| 2022-06-03 | 17,800.00 | 17,900.00 | 17,550.00 | 17,700.00 | 8,850.00 | 56,634 |
| 2022-06-02 | 17,900.00 | 17,900.00 | 17,700.00 | 17,700.00 | 8,850.00 | 39,282 |
| 2022-05-31 | 17,150.00 | 18,000.00 | 17,100.00 | 17,900.00 | 8,950.00 | 100,554 |
| 2022-05-30 | 17,050.00 | 17,450.00 | 17,050.00 | 17,300.00 | 8,650.00 | 46,192 |
| 2022-05-27 | 16,950.00 | 17,250.00 | 16,850.00 | 16,900.00 | 8,450.00 | 30,976 |
| 2022-05-26 | 16,900.00 | 17,400.00 | 16,850.00 | 16,900.00 | 8,450.00 | 55,146 |
| 2022-05-25 | 17,100.00 | 17,200.00 | 16,700.00 | 16,750.00 | 8,375.00 | 53,972 |
| 2022-05-24 | 17,050.00 | 17,300.00 | 16,850.00 | 16,950.00 | 8,475.00 | 55,600 |
| 2022-05-23 | 17,150.00 | 17,450.00 | 17,000.00 | 17,200.00 | 8,600.00 | 45,744 |
| 2022-05-20 | 16,950.00 | 17,300.00 | 16,800.00 | 17,200.00 | 8,600.00 | 32,524 |
| 2022-05-19 | 16,950.00 | 17,050.00 | 16,750.00 | 17,000.00 | 8,500.00 | 35,158 |
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.