JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,585.00 | 4,585.00 | 4,255.00 | 4,390.00 | 4,390.00 | 49,596 |
| 2026-07-16 | 4,605.00 | 4,670.00 | 4,410.00 | 4,450.00 | 4,450.00 | 52,157 |
| 2026-07-15 | 4,830.00 | 4,830.00 | 4,400.00 | 4,605.00 | 4,605.00 | 55,283 |
| 2026-07-14 | 4,430.00 | 4,550.00 | 4,200.00 | 4,515.00 | 4,515.00 | 76,058 |
| 2026-07-13 | 4,580.00 | 4,730.00 | 4,335.00 | 4,430.00 | 4,430.00 | 106,667 |
| 2026-07-10 | 4,405.00 | 4,815.00 | 4,405.00 | 4,540.00 | 4,540.00 | 78,292 |
| 2026-07-09 | 4,905.00 | 5,350.00 | 4,525.00 | 4,575.00 | 4,575.00 | 158,824 |
| 2026-07-08 | 5,140.00 | 5,150.00 | 4,685.00 | 4,875.00 | 4,875.00 | 159,128 |
| 2026-07-07 | 5,500.00 | 5,630.00 | 5,070.00 | 5,140.00 | 5,140.00 | 122,728 |
| 2026-07-06 | 5,570.00 | 5,700.00 | 5,450.00 | 5,490.00 | 5,490.00 | 86,505 |
| 2026-07-03 | 5,740.00 | 5,740.00 | 5,220.00 | 5,570.00 | 5,570.00 | 167,177 |
| 2026-07-02 | 5,440.00 | 6,140.00 | 5,200.00 | 5,610.00 | 5,610.00 | 281,917 |
| 2026-07-01 | 4,975.00 | 5,580.00 | 4,970.00 | 5,490.00 | 5,490.00 | 229,778 |
| 2026-06-30 | 4,845.00 | 5,180.00 | 4,750.00 | 4,965.00 | 4,965.00 | 138,261 |
| 2026-06-29 | 4,255.00 | 4,920.00 | 4,180.00 | 4,860.00 | 4,860.00 | 480,063 |
| 2026-06-26 | 4,400.00 | 4,400.00 | 4,040.00 | 4,255.00 | 4,255.00 | 213,802 |
| 2026-06-25 | 4,550.00 | 4,685.00 | 4,350.00 | 4,415.00 | 4,415.00 | 134,042 |
| 2026-06-24 | 4,460.00 | 4,675.00 | 4,410.00 | 4,530.00 | 4,530.00 | 287,392 |
| 2026-06-23 | 4,500.00 | 4,845.00 | 4,320.00 | 4,515.00 | 4,515.00 | 252,667 |
| 2026-06-22 | 4,655.00 | 5,300.00 | 4,430.00 | 4,660.00 | 4,660.00 | 573,348 |
| 2026-06-19 | 4,675.00 | 4,855.00 | 4,385.00 | 4,630.00 | 4,630.00 | 209,638 |
| 2026-06-18 | 4,930.00 | 4,930.00 | 4,695.00 | 4,710.00 | 4,710.00 | 173,785 |
| 2026-06-17 | 4,820.00 | 5,070.00 | 4,695.00 | 4,930.00 | 4,930.00 | 119,707 |
| 2026-06-16 | 4,915.00 | 5,120.00 | 4,810.00 | 4,815.00 | 4,815.00 | 137,293 |
| 2026-06-15 | 4,855.00 | 5,070.00 | 4,855.00 | 4,970.00 | 4,970.00 | 121,254 |
| 2026-06-12 | 4,850.00 | 5,080.00 | 4,845.00 | 4,855.00 | 4,855.00 | 128,730 |
| 2026-06-11 | 4,695.00 | 4,890.00 | 4,570.00 | 4,840.00 | 4,840.00 | 136,096 |
| 2026-06-10 | 4,700.00 | 4,825.00 | 4,605.00 | 4,695.00 | 4,695.00 | 164,827 |
| 2026-06-09 | 4,700.00 | 4,940.00 | 4,700.00 | 4,825.00 | 4,825.00 | 113,843 |
| 2026-06-08 | 4,950.00 | 4,950.00 | 4,700.00 | 4,800.00 | 4,800.00 | 185,352 |
| 2026-06-05 | 5,010.00 | 5,200.00 | 4,880.00 | 5,020.00 | 5,020.00 | 163,086 |
| 2026-06-04 | 4,700.00 | 5,240.00 | 4,700.00 | 5,180.00 | 5,180.00 | 203,489 |
| 2026-06-02 | 4,895.00 | 5,000.00 | 4,630.00 | 4,860.00 | 4,860.00 | 335,503 |
| 2026-06-01 | 5,680.00 | 5,680.00 | 4,735.00 | 4,895.00 | 4,895.00 | 838,243 |
| 2026-05-29 | 5,300.00 | 6,000.00 | 5,000.00 | 5,690.00 | 5,690.00 | 2,008,282 |
| 2026-05-28 | 5,350.00 | 5,680.00 | 4,940.00 | 5,180.00 | 5,180.00 | 383,784 |
| 2026-05-27 | 5,400.00 | 5,530.00 | 5,220.00 | 5,350.00 | 5,350.00 | 215,454 |
| 2026-05-26 | 5,600.00 | 5,760.00 | 5,400.00 | 5,440.00 | 5,440.00 | 207,492 |
| 2026-05-22 | 5,440.00 | 5,670.00 | 5,390.00 | 5,590.00 | 5,590.00 | 133,833 |
| 2026-05-21 | 5,500.00 | 5,700.00 | 5,420.00 | 5,440.00 | 5,440.00 | 115,301 |
| 2026-05-20 | 5,620.00 | 5,630.00 | 5,350.00 | 5,450.00 | 5,450.00 | 122,009 |
| 2026-05-19 | 5,620.00 | 5,890.00 | 5,520.00 | 5,620.00 | 5,620.00 | 188,925 |
| 2026-05-18 | 5,740.00 | 5,740.00 | 5,350.00 | 5,650.00 | 5,650.00 | 279,583 |
| 2026-05-15 | 5,860.00 | 5,920.00 | 5,660.00 | 5,740.00 | 5,740.00 | 219,667 |
| 2026-05-14 | 5,940.00 | 6,040.00 | 5,690.00 | 5,910.00 | 5,910.00 | 277,483 |
| 2026-05-13 | 6,150.00 | 6,150.00 | 5,860.00 | 5,940.00 | 5,940.00 | 138,353 |
| 2026-05-12 | 6,160.00 | 6,180.00 | 5,840.00 | 6,020.00 | 6,020.00 | 269,338 |
| 2026-05-11 | 6,440.00 | 6,440.00 | 6,030.00 | 6,150.00 | 6,150.00 | 350,512 |
| 2026-05-08 | 6,510.00 | 6,590.00 | 6,350.00 | 6,470.00 | 6,470.00 | 157,481 |
| 2026-05-07 | 6,680.00 | 6,700.00 | 6,450.00 | 6,490.00 | 6,490.00 | 300,505 |
| 2026-05-06 | 6,830.00 | 6,980.00 | 6,570.00 | 6,690.00 | 6,690.00 | 358,212 |
| 2026-05-04 | 7,130.00 | 7,170.00 | 6,930.00 | 6,990.00 | 6,990.00 | 196,892 |
| 2026-04-30 | 7,070.00 | 7,280.00 | 6,920.00 | 7,030.00 | 7,030.00 | 351,564 |
| 2026-04-29 | 7,030.00 | 7,100.00 | 6,940.00 | 7,010.00 | 7,010.00 | 132,886 |
| 2026-04-28 | 7,090.00 | 7,100.00 | 6,910.00 | 7,010.00 | 7,010.00 | 172,664 |
| 2026-04-27 | 7,280.00 | 7,330.00 | 6,960.00 | 7,050.00 | 7,050.00 | 459,859 |
| 2026-04-24 | 7,130.00 | 7,340.00 | 7,050.00 | 7,200.00 | 7,200.00 | 292,275 |
| 2026-04-23 | 7,180.00 | 7,270.00 | 7,000.00 | 7,150.00 | 7,150.00 | 232,954 |
| 2026-04-22 | 7,030.00 | 7,200.00 | 6,900.00 | 7,170.00 | 7,170.00 | 494,529 |
| 2026-04-21 | 7,410.00 | 9,350.00 | 7,100.00 | 7,170.00 | 7,170.00 | 4,275,541 |
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.