JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 19,150.00 | 21,100.00 | 19,150.00 | 20,050.00 | 10,025.00 | 253,050 |
| 2022-02-17 | 18,700.00 | 20,000.00 | 18,000.00 | 19,750.00 | 9,875.00 | 258,912 |
| 2022-02-16 | 16,700.00 | 18,700.00 | 16,350.00 | 18,700.00 | 9,350.00 | 314,228 |
| 2022-02-15 | 16,100.00 | 16,500.00 | 15,850.00 | 16,200.00 | 8,100.00 | 70,988 |
| 2022-02-14 | 16,400.00 | 16,900.00 | 16,200.00 | 16,300.00 | 8,150.00 | 58,378 |
| 2022-02-11 | 17,550.00 | 17,700.00 | 16,750.00 | 17,000.00 | 8,500.00 | 73,060 |
| 2022-02-10 | 18,050.00 | 18,150.00 | 17,550.00 | 17,700.00 | 8,850.00 | 53,244 |
| 2022-02-09 | 17,600.00 | 18,100.00 | 17,550.00 | 18,100.00 | 9,050.00 | 55,488 |
| 2022-02-08 | 18,350.00 | 18,350.00 | 17,500.00 | 17,600.00 | 8,800.00 | 62,498 |
| 2022-02-07 | 18,000.00 | 18,150.00 | 17,550.00 | 18,000.00 | 9,000.00 | 41,378 |
| 2022-02-04 | 18,000.00 | 18,350.00 | 17,350.00 | 18,100.00 | 9,050.00 | 73,778 |
| 2022-02-03 | 17,950.00 | 19,000.00 | 17,950.00 | 18,050.00 | 9,025.00 | 99,142 |
| 2022-01-28 | 17,500.00 | 18,100.00 | 16,800.00 | 17,800.00 | 8,900.00 | 119,636 |
| 2022-01-27 | 16,750.00 | 19,400.00 | 16,600.00 | 17,300.00 | 8,650.00 | 342,822 |
| 2022-01-26 | 15,800.00 | 16,900.00 | 15,600.00 | 16,700.00 | 8,350.00 | 110,888 |
| 2022-01-25 | 16,450.00 | 17,150.00 | 15,850.00 | 15,950.00 | 7,975.00 | 151,998 |
| 2022-01-24 | 17,350.00 | 17,450.00 | 16,100.00 | 16,550.00 | 8,275.00 | 163,362 |
| 2022-01-21 | 18,250.00 | 18,300.00 | 17,400.00 | 17,400.00 | 8,700.00 | 86,992 |
| 2022-01-20 | 17,550.00 | 18,300.00 | 17,450.00 | 18,100.00 | 9,050.00 | 101,904 |
| 2022-01-19 | 18,000.00 | 18,550.00 | 17,350.00 | 17,550.00 | 8,775.00 | 148,438 |
| 2022-01-18 | 19,500.00 | 19,500.00 | 18,150.00 | 18,400.00 | 9,200.00 | 83,354 |
| 2022-01-17 | 19,200.00 | 19,500.00 | 18,300.00 | 18,800.00 | 9,400.00 | 112,024 |
| 2022-01-14 | 19,050.00 | 19,250.00 | 18,700.00 | 19,250.00 | 9,625.00 | 65,272 |
| 2022-01-13 | 19,700.00 | 20,200.00 | 19,100.00 | 19,150.00 | 9,575.00 | 69,722 |
| 2022-01-12 | 19,550.00 | 20,050.00 | 19,450.00 | 19,800.00 | 9,900.00 | 72,598 |
| 2022-01-11 | 20,000.00 | 20,300.00 | 19,450.00 | 19,550.00 | 9,775.00 | 66,878 |
| 2022-01-10 | 20,500.00 | 21,000.00 | 19,200.00 | 20,000.00 | 10,000.00 | 94,708 |
| 2022-01-07 | 20,200.00 | 20,650.00 | 20,150.00 | 20,500.00 | 10,250.00 | 44,712 |
| 2022-01-06 | 21,050.00 | 21,150.00 | 20,150.00 | 20,200.00 | 10,100.00 | 75,586 |
| 2022-01-05 | 20,800.00 | 21,550.00 | 20,650.00 | 21,150.00 | 10,575.00 | 116,174 |
| 2022-01-04 | 21,250.00 | 21,600.00 | 20,900.00 | 21,100.00 | 10,550.00 | 125,776 |
| 2022-01-03 | 20,450.00 | 21,150.00 | 20,450.00 | 21,100.00 | 10,550.00 | 142,604 |
| 2021-12-30 | 19,500.00 | 20,550.00 | 19,400.00 | 20,450.00 | 10,225.00 | 95,552 |
| 2021-12-29 | 19,000.00 | 20,050.00 | 18,650.00 | 19,700.00 | 9,850.00 | 147,116 |
| 2021-12-28 | 19,600.00 | 19,600.00 | 18,500.00 | 19,050.00 | 9,525.00 | 262,942 |
| 2021-12-27 | 19,000.00 | 19,500.00 | 18,550.00 | 19,100.00 | 9,550.00 | 200,410 |
| 2021-12-24 | 18,500.00 | 19,100.00 | 18,200.00 | 18,800.00 | 9,400.00 | 166,006 |
| 2021-12-23 | 19,000.00 | 19,050.00 | 18,300.00 | 18,550.00 | 9,275.00 | 143,338 |
| 2021-12-22 | 19,500.00 | 19,600.00 | 18,850.00 | 19,000.00 | 9,500.00 | 122,336 |
| 2021-12-21 | 19,200.00 | 20,500.00 | 18,000.00 | 19,450.00 | 9,725.00 | 317,360 |
| 2021-12-20 | 20,650.00 | 20,650.00 | 19,000.00 | 19,350.00 | 9,675.00 | 254,776 |
| 2021-12-17 | 21,100.00 | 21,150.00 | 20,500.00 | 20,750.00 | 10,375.00 | 125,092 |
| 2021-12-16 | 21,700.00 | 21,700.00 | 20,900.00 | 21,150.00 | 10,575.00 | 74,728 |
| 2021-12-15 | 21,450.00 | 21,650.00 | 21,050.00 | 21,200.00 | 10,600.00 | 73,594 |
| 2021-12-14 | 21,450.00 | 21,800.00 | 21,100.00 | 21,450.00 | 10,725.00 | 106,542 |
| 2021-12-13 | 22,150.00 | 22,250.00 | 21,600.00 | 21,800.00 | 10,900.00 | 67,922 |
| 2021-12-10 | 22,950.00 | 23,450.00 | 21,800.00 | 22,100.00 | 11,050.00 | 136,642 |
| 2021-12-09 | 22,100.00 | 22,850.00 | 21,700.00 | 22,750.00 | 11,375.00 | 105,672 |
| 2021-12-08 | 22,100.00 | 22,600.00 | 21,850.00 | 21,850.00 | 10,925.00 | 64,430 |
| 2021-12-07 | 21,950.00 | 22,250.00 | 21,900.00 | 22,000.00 | 11,000.00 | 59,124 |
| 2021-12-06 | 22,900.00 | 22,900.00 | 21,350.00 | 22,050.00 | 11,025.00 | 82,820 |
| 2021-12-03 | 21,200.00 | 23,200.00 | 20,900.00 | 23,100.00 | 11,550.00 | 197,024 |
| 2021-12-02 | 21,050.00 | 21,450.00 | 20,650.00 | 21,250.00 | 10,625.00 | 72,404 |
| 2021-12-01 | 21,300.00 | 22,000.00 | 21,000.00 | 21,250.00 | 10,625.00 | 137,574 |
| 2021-11-30 | 23,050.00 | 23,200.00 | 21,400.00 | 21,550.00 | 10,775.00 | 327,300 |
| 2021-11-29 | 21,400.00 | 24,500.00 | 21,400.00 | 22,800.00 | 11,400.00 | 264,436 |
| 2021-11-26 | 23,100.00 | 23,200.00 | 22,300.00 | 22,650.00 | 11,325.00 | 83,968 |
| 2021-11-25 | 23,200.00 | 23,200.00 | 22,550.00 | 23,100.00 | 11,550.00 | 58,248 |
| 2021-11-24 | 22,950.00 | 23,450.00 | 22,650.00 | 22,800.00 | 11,400.00 | 71,200 |
| 2021-11-23 | 24,500.00 | 24,500.00 | 22,950.00 | 23,150.00 | 11,575.00 | 94,098 |
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.