JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,480.00 | 7,610.00 | 7,300.00 | 7,380.00 | 7,380.00 | 143,840 |
| 2026-04-17 | 7,480.00 | 7,800.00 | 7,310.00 | 7,520.00 | 7,520.00 | 178,640 |
| 2026-04-16 | 7,500.00 | 7,520.00 | 7,280.00 | 7,360.00 | 7,360.00 | 153,917 |
| 2026-04-15 | 7,540.00 | 7,690.00 | 7,190.00 | 7,380.00 | 7,380.00 | 272,859 |
| 2026-04-14 | 7,490.00 | 7,560.00 | 7,310.00 | 7,360.00 | 7,360.00 | 125,864 |
| 2026-04-13 | 7,200.00 | 7,430.00 | 7,140.00 | 7,300.00 | 7,300.00 | 84,280 |
| 2026-04-10 | 7,180.00 | 7,430.00 | 7,180.00 | 7,360.00 | 7,360.00 | 88,842 |
| 2026-04-09 | 7,650.00 | 7,650.00 | 7,090.00 | 7,140.00 | 7,140.00 | 140,536 |
| 2026-04-08 | 7,400.00 | 7,740.00 | 7,400.00 | 7,650.00 | 7,650.00 | 132,232 |
| 2026-04-07 | 7,500.00 | 7,760.00 | 7,130.00 | 7,200.00 | 7,200.00 | 123,778 |
| 2026-04-06 | 7,510.00 | 7,750.00 | 7,390.00 | 7,500.00 | 7,500.00 | 126,801 |
| 2026-04-03 | 7,360.00 | 7,740.00 | 7,200.00 | 7,640.00 | 7,640.00 | 219,249 |
| 2026-04-02 | 7,960.00 | 8,070.00 | 7,150.00 | 7,270.00 | 7,270.00 | 241,919 |
| 2026-04-01 | 7,880.00 | 8,010.00 | 7,670.00 | 7,950.00 | 7,950.00 | 153,080 |
| 2026-03-31 | 7,880.00 | 7,910.00 | 7,420.00 | 7,480.00 | 7,480.00 | 248,449 |
| 2026-03-30 | 8,020.00 | 8,500.00 | 7,860.00 | 7,980.00 | 7,980.00 | 252,003 |
| 2026-03-27 | 7,700.00 | 8,160.00 | 7,600.00 | 8,140.00 | 8,140.00 | 307,497 |
| 2026-03-26 | 8,000.00 | 8,010.00 | 7,740.00 | 7,800.00 | 7,800.00 | 182,833 |
| 2026-03-25 | 8,240.00 | 8,320.00 | 7,850.00 | 7,930.00 | 7,930.00 | 279,545 |
| 2026-03-24 | 8,380.00 | 8,540.00 | 7,930.00 | 8,040.00 | 8,040.00 | 153,735 |
| 2026-03-23 | 8,500.00 | 8,500.00 | 8,040.00 | 8,150.00 | 8,150.00 | 340,409 |
| 2026-03-20 | 8,520.00 | 8,690.00 | 8,370.00 | 8,650.00 | 8,650.00 | 207,353 |
| 2026-03-19 | 8,500.00 | 8,670.00 | 8,450.00 | 8,520.00 | 8,520.00 | 188,964 |
| 2026-03-18 | 8,700.00 | 9,380.00 | 8,420.00 | 8,760.00 | 8,760.00 | 698,607 |
| 2026-03-17 | 9,000.00 | 9,000.00 | 8,510.00 | 8,700.00 | 8,700.00 | 217,253 |
| 2026-03-16 | 8,680.00 | 8,680.00 | 8,330.00 | 8,460.00 | 8,460.00 | 248,484 |
| 2026-03-13 | 8,900.00 | 9,010.00 | 8,640.00 | 8,680.00 | 8,680.00 | 357,155 |
| 2026-03-12 | 8,840.00 | 9,150.00 | 8,700.00 | 9,040.00 | 9,040.00 | 235,110 |
| 2026-03-11 | 9,050.00 | 9,100.00 | 8,650.00 | 8,900.00 | 8,900.00 | 305,761 |
| 2026-03-10 | 8,900.00 | 8,930.00 | 8,570.00 | 8,890.00 | 8,890.00 | 259,944 |
| 2026-03-09 | 8,410.00 | 8,680.00 | 7,800.00 | 8,430.00 | 8,430.00 | 270,251 |
| 2026-03-06 | 9,140.00 | 9,270.00 | 8,650.00 | 8,800.00 | 8,800.00 | 394,032 |
| 2026-03-05 | 8,960.00 | 9,490.00 | 8,300.00 | 9,150.00 | 9,150.00 | 529,462 |
| 2026-03-04 | 8,800.00 | 8,840.00 | 7,850.00 | 8,070.00 | 8,070.00 | 576,725 |
| 2026-03-03 | 9,400.00 | 9,500.00 | 8,800.00 | 9,120.00 | 9,120.00 | 476,909 |
| 2026-02-27 | 10,000.00 | 10,300.00 | 9,690.00 | 9,690.00 | 9,690.00 | 389,691 |
| 2026-02-26 | 10,340.00 | 10,550.00 | 9,940.00 | 10,100.00 | 10,100.00 | 445,510 |
| 2026-02-25 | 9,710.00 | 11,280.00 | 9,420.00 | 10,200.00 | 10,200.00 | 1,455,660 |
| 2026-02-24 | 10,000.00 | 10,080.00 | 9,620.00 | 9,660.00 | 9,660.00 | 285,529 |
| 2026-02-23 | 10,000.00 | 10,550.00 | 9,910.00 | 10,030.00 | 10,030.00 | 407,136 |
| 2026-02-20 | 10,210.00 | 10,210.00 | 9,810.00 | 9,900.00 | 9,900.00 | 256,080 |
| 2026-02-19 | 10,070.00 | 10,450.00 | 9,930.00 | 10,200.00 | 10,200.00 | 483,222 |
| 2026-02-13 | 9,810.00 | 10,130.00 | 9,750.00 | 9,810.00 | 9,810.00 | 414,691 |
| 2026-02-12 | 9,850.00 | 10,060.00 | 9,590.00 | 10,000.00 | 10,000.00 | 177,014 |
| 2026-02-11 | 9,980.00 | 10,040.00 | 9,750.00 | 9,850.00 | 9,850.00 | 245,192 |
| 2026-02-10 | 9,930.00 | 10,190.00 | 9,810.00 | 9,980.00 | 9,980.00 | 237,028 |
| 2026-02-09 | 9,730.00 | 10,290.00 | 9,730.00 | 9,830.00 | 9,830.00 | 301,884 |
| 2026-02-06 | 9,020.00 | 10,100.00 | 8,770.00 | 9,690.00 | 9,690.00 | 608,100 |
| 2026-02-05 | 9,740.00 | 9,900.00 | 9,270.00 | 9,360.00 | 9,360.00 | 347,215 |
| 2026-02-04 | 10,160.00 | 10,430.00 | 9,660.00 | 9,770.00 | 9,770.00 | 320,048 |
| 2026-02-03 | 9,530.00 | 10,270.00 | 9,530.00 | 10,160.00 | 10,160.00 | 430,872 |
| 2026-02-02 | 10,690.00 | 10,690.00 | 9,280.00 | 9,340.00 | 9,340.00 | 1,021,095 |
| 2026-01-30 | 10,750.00 | 11,270.00 | 10,530.00 | 10,690.00 | 10,690.00 | 438,901 |
| 2026-01-29 | 9,530.00 | 11,170.00 | 9,340.00 | 10,890.00 | 10,890.00 | 1,467,171 |
| 2026-01-28 | 9,280.00 | 9,840.00 | 9,010.00 | 9,530.00 | 9,530.00 | 600,970 |
| 2026-01-27 | 9,150.00 | 9,540.00 | 8,990.00 | 9,270.00 | 9,270.00 | 495,034 |
| 2026-01-26 | 8,910.00 | 9,280.00 | 8,650.00 | 9,050.00 | 9,050.00 | 588,907 |
| 2026-01-23 | 8,300.00 | 9,210.00 | 8,300.00 | 8,650.00 | 8,650.00 | 695,464 |
| 2026-01-22 | 8,950.00 | 9,390.00 | 8,150.00 | 8,210.00 | 8,210.00 | 705,793 |
| 2026-01-21 | 8,590.00 | 9,030.00 | 8,430.00 | 8,860.00 | 8,860.00 | 601,491 |
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.