JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 24,500.00 | 24,500.00 | 22,950.00 | 23,150.00 | 11,575.00 | 94,098 |
| 2021-11-22 | 24,250.00 | 25,100.00 | 23,700.00 | 24,400.00 | 12,200.00 | 109,640 |
| 2021-11-19 | 22,900.00 | 24,300.00 | 22,500.00 | 24,050.00 | 12,025.00 | 150,444 |
| 2021-11-18 | 22,750.00 | 23,250.00 | 22,400.00 | 23,000.00 | 11,500.00 | 72,578 |
| 2021-11-17 | 23,600.00 | 23,600.00 | 22,500.00 | 23,000.00 | 11,500.00 | 121,316 |
| 2021-11-16 | 23,950.00 | 23,950.00 | 23,300.00 | 23,600.00 | 11,800.00 | 104,096 |
| 2021-11-15 | 24,000.00 | 24,400.00 | 23,500.00 | 23,950.00 | 11,975.00 | 77,886 |
| 2021-11-12 | 23,950.00 | 24,300.00 | 23,500.00 | 24,000.00 | 12,000.00 | 65,844 |
| 2021-11-11 | 23,300.00 | 24,200.00 | 22,400.00 | 24,000.00 | 12,000.00 | 176,718 |
| 2021-11-10 | 24,100.00 | 24,400.00 | 23,050.00 | 23,750.00 | 11,875.00 | 127,766 |
| 2021-11-09 | 24,350.00 | 25,200.00 | 24,050.00 | 24,100.00 | 12,050.00 | 95,396 |
| 2021-11-08 | 25,800.00 | 25,800.00 | 23,600.00 | 24,550.00 | 12,275.00 | 195,348 |
| 2021-11-05 | 26,700.00 | 26,700.00 | 25,200.00 | 25,800.00 | 12,900.00 | 155,304 |
| 2021-11-04 | 26,800.00 | 27,050.00 | 26,250.00 | 26,700.00 | 13,350.00 | 53,722 |
| 2021-11-03 | 27,700.00 | 27,750.00 | 26,000.00 | 26,800.00 | 13,400.00 | 66,578 |
| 2021-11-02 | 27,300.00 | 27,900.00 | 27,200.00 | 27,300.00 | 13,650.00 | 41,938 |
| 2021-11-01 | 27,700.00 | 28,000.00 | 27,350.00 | 27,600.00 | 13,800.00 | 37,670 |
| 2021-10-29 | 27,400.00 | 27,950.00 | 27,250.00 | 27,450.00 | 13,725.00 | 68,158 |
| 2021-10-28 | 28,400.00 | 28,400.00 | 27,350.00 | 27,400.00 | 13,700.00 | 73,754 |
| 2021-10-27 | 28,500.00 | 29,600.00 | 27,900.00 | 28,000.00 | 14,000.00 | 140,020 |
| 2021-10-26 | 28,000.00 | 28,350.00 | 27,850.00 | 28,150.00 | 14,075.00 | 56,434 |
| 2021-10-25 | 27,300.00 | 28,650.00 | 27,300.00 | 28,100.00 | 14,050.00 | 132,868 |
| 2021-10-22 | 27,450.00 | 27,500.00 | 26,600.00 | 27,100.00 | 13,550.00 | 64,654 |
| 2021-10-21 | 26,500.00 | 27,650.00 | 26,150.00 | 27,400.00 | 13,700.00 | 138,134 |
| 2021-10-20 | 26,700.00 | 27,000.00 | 26,250.00 | 26,500.00 | 13,250.00 | 92,256 |
| 2021-10-19 | 26,800.00 | 27,100.00 | 26,400.00 | 26,800.00 | 13,400.00 | 46,356 |
| 2021-10-18 | 27,750.00 | 27,750.00 | 26,500.00 | 26,800.00 | 13,400.00 | 130,872 |
| 2021-10-15 | 28,050.00 | 28,350.00 | 27,350.00 | 27,750.00 | 13,875.00 | 76,498 |
| 2021-10-14 | 26,950.00 | 28,400.00 | 26,950.00 | 28,000.00 | 14,000.00 | 85,560 |
← NewerPage 21 of 21 · 1,229 trading days
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.