JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 17,050.00 | 17,500.00 | 17,000.00 | 17,250.00 | 8,625.00 | 45,188 |
| 2022-05-17 | 16,800.00 | 16,950.00 | 16,550.00 | 16,950.00 | 8,475.00 | 47,112 |
| 2022-05-16 | 17,150.00 | 17,150.00 | 16,500.00 | 16,800.00 | 8,400.00 | 90,258 |
| 2022-05-13 | 17,150.00 | 17,300.00 | 17,050.00 | 17,050.00 | 8,525.00 | 39,716 |
| 2022-05-12 | 17,500.00 | 17,550.00 | 16,650.00 | 17,150.00 | 8,575.00 | 79,702 |
| 2022-05-11 | 17,100.00 | 17,600.00 | 17,050.00 | 17,500.00 | 8,750.00 | 44,106 |
| 2022-05-10 | 17,050.00 | 17,400.00 | 16,300.00 | 17,300.00 | 8,650.00 | 93,908 |
| 2022-05-09 | 17,700.00 | 17,900.00 | 17,350.00 | 17,500.00 | 8,750.00 | 56,018 |
| 2022-05-06 | 17,950.00 | 18,050.00 | 17,600.00 | 18,000.00 | 9,000.00 | 40,948 |
| 2022-05-04 | 18,400.00 | 18,500.00 | 17,800.00 | 17,900.00 | 8,950.00 | 89,114 |
| 2022-05-03 | 18,850.00 | 18,850.00 | 18,300.00 | 18,500.00 | 9,250.00 | 58,776 |
| 2022-05-02 | 18,450.00 | 18,800.00 | 18,300.00 | 18,800.00 | 9,400.00 | 40,942 |
| 2022-04-29 | 18,450.00 | 18,900.00 | 18,300.00 | 18,800.00 | 9,400.00 | 44,238 |
| 2022-04-28 | 18,250.00 | 18,350.00 | 17,950.00 | 18,350.00 | 9,175.00 | 36,832 |
| 2022-04-27 | 17,800.00 | 18,150.00 | 17,450.00 | 18,150.00 | 9,075.00 | 70,514 |
| 2022-04-26 | 17,750.00 | 18,550.00 | 17,750.00 | 18,050.00 | 9,025.00 | 76,094 |
| 2022-04-25 | 17,950.00 | 18,000.00 | 17,250.00 | 17,700.00 | 8,850.00 | 181,166 |
| 2022-04-22 | 18,400.00 | 18,550.00 | 18,200.00 | 18,250.00 | 9,125.00 | 78,876 |
| 2022-04-21 | 18,750.00 | 19,250.00 | 18,400.00 | 18,450.00 | 9,225.00 | 139,690 |
| 2022-04-20 | 19,100.00 | 19,200.00 | 18,700.00 | 18,900.00 | 9,450.00 | 73,906 |
| 2022-04-19 | 19,150.00 | 19,500.00 | 18,800.00 | 19,100.00 | 9,550.00 | 89,708 |
| 2022-04-18 | 19,150.00 | 19,150.00 | 18,650.00 | 18,950.00 | 9,475.00 | 78,010 |
| 2022-04-15 | 18,850.00 | 19,400.00 | 18,750.00 | 19,200.00 | 9,600.00 | 60,718 |
| 2022-04-14 | 19,150.00 | 19,300.00 | 18,800.00 | 19,000.00 | 9,500.00 | 63,794 |
| 2022-04-13 | 19,350.00 | 19,550.00 | 18,950.00 | 19,100.00 | 9,550.00 | 107,490 |
| 2022-04-12 | 19,800.00 | 19,800.00 | 19,200.00 | 19,400.00 | 9,700.00 | 27,094 |
| 2022-04-11 | 19,400.00 | 19,950.00 | 19,150.00 | 19,800.00 | 9,900.00 | 65,240 |
| 2022-04-08 | 19,350.00 | 19,500.00 | 18,950.00 | 19,400.00 | 9,700.00 | 43,914 |
| 2022-04-07 | 20,000.00 | 20,150.00 | 19,200.00 | 19,300.00 | 9,650.00 | 87,374 |
| 2022-04-06 | 19,900.00 | 20,200.00 | 19,800.00 | 20,000.00 | 10,000.00 | 63,808 |
| 2022-04-05 | 20,600.00 | 20,650.00 | 19,950.00 | 20,100.00 | 10,050.00 | 106,256 |
| 2022-04-04 | 20,850.00 | 21,100.00 | 20,200.00 | 20,500.00 | 10,250.00 | 125,580 |
| 2022-04-01 | 20,250.00 | 20,950.00 | 20,200.00 | 20,350.00 | 10,175.00 | 94,172 |
| 2022-03-31 | 20,750.00 | 20,950.00 | 20,050.00 | 20,250.00 | 10,125.00 | 115,314 |
| 2022-03-30 | 21,000.00 | 21,350.00 | 20,500.00 | 20,650.00 | 10,325.00 | 160,056 |
| 2022-03-29 | 20,200.00 | 21,300.00 | 19,950.00 | 21,000.00 | 10,500.00 | 233,928 |
| 2022-03-28 | 20,300.00 | 21,150.00 | 19,250.00 | 20,200.00 | 10,100.00 | 272,726 |
| 2022-03-25 | 20,550.00 | 20,600.00 | 20,250.00 | 20,250.00 | 10,125.00 | 78,312 |
| 2022-03-24 | 20,300.00 | 20,750.00 | 20,050.00 | 20,550.00 | 10,275.00 | 78,940 |
| 2022-03-23 | 20,300.00 | 20,650.00 | 20,000.00 | 20,300.00 | 10,150.00 | 106,190 |
| 2022-03-22 | 19,750.00 | 20,750.00 | 19,750.00 | 20,300.00 | 10,150.00 | 127,978 |
| 2022-03-21 | 20,200.00 | 20,550.00 | 19,700.00 | 19,950.00 | 9,975.00 | 159,162 |
| 2022-03-18 | 18,400.00 | 20,250.00 | 18,200.00 | 20,250.00 | 10,125.00 | 527,774 |
| 2022-03-17 | 18,600.00 | 18,650.00 | 17,950.00 | 18,200.00 | 9,100.00 | 105,208 |
| 2022-03-16 | 17,900.00 | 18,400.00 | 17,800.00 | 18,150.00 | 9,075.00 | 53,590 |
| 2022-03-15 | 17,850.00 | 17,900.00 | 17,200.00 | 17,600.00 | 8,800.00 | 65,322 |
| 2022-03-14 | 18,350.00 | 18,400.00 | 17,400.00 | 17,850.00 | 8,925.00 | 159,196 |
| 2022-03-11 | 18,500.00 | 19,000.00 | 18,250.00 | 18,500.00 | 9,250.00 | 83,752 |
| 2022-03-10 | 18,250.00 | 19,550.00 | 18,250.00 | 18,600.00 | 9,300.00 | 74,966 |
| 2022-03-08 | 18,250.00 | 18,650.00 | 17,900.00 | 18,000.00 | 9,000.00 | 115,308 |
| 2022-03-07 | 19,550.00 | 19,550.00 | 18,500.00 | 18,550.00 | 9,275.00 | 97,244 |
| 2022-03-04 | 20,400.00 | 20,650.00 | 19,200.00 | 19,600.00 | 9,800.00 | 242,638 |
| 2022-03-03 | 20,850.00 | 20,850.00 | 20,450.00 | 20,700.00 | 10,350.00 | 91,854 |
| 2022-03-02 | 21,700.00 | 21,700.00 | 20,250.00 | 20,850.00 | 10,425.00 | 192,756 |
| 2022-02-28 | 20,100.00 | 21,500.00 | 20,100.00 | 21,500.00 | 10,750.00 | 136,328 |
| 2022-02-25 | 21,250.00 | 21,250.00 | 20,100.00 | 20,100.00 | 10,050.00 | 100,406 |
| 2022-02-24 | 20,750.00 | 21,350.00 | 20,050.00 | 20,500.00 | 10,250.00 | 199,956 |
| 2022-02-23 | 20,200.00 | 21,150.00 | 20,200.00 | 20,900.00 | 10,450.00 | 214,922 |
| 2022-02-22 | 19,750.00 | 20,850.00 | 19,500.00 | 20,050.00 | 10,025.00 | 132,784 |
| 2022-02-21 | 20,000.00 | 20,200.00 | 19,450.00 | 20,050.00 | 10,025.00 | 63,010 |
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.