JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,490.00 | 9,150.00 | 7,490.00 | 8,890.00 | 8,890.00 | 1,970,399 |
| 2026-01-19 | 7,230.00 | 7,470.00 | 7,140.00 | 7,470.00 | 7,470.00 | 436,257 |
| 2026-01-16 | 7,260.00 | 7,320.00 | 7,130.00 | 7,230.00 | 7,230.00 | 211,093 |
| 2026-01-15 | 6,810.00 | 7,380.00 | 6,760.00 | 7,240.00 | 7,240.00 | 502,409 |
| 2026-01-14 | 6,770.00 | 6,960.00 | 6,620.00 | 6,850.00 | 6,850.00 | 184,506 |
| 2026-01-13 | 6,850.00 | 6,900.00 | 6,520.00 | 6,750.00 | 6,750.00 | 317,925 |
| 2026-01-12 | 6,800.00 | 7,290.00 | 6,720.00 | 6,850.00 | 6,850.00 | 622,449 |
| 2026-01-09 | 6,730.00 | 7,030.00 | 6,700.00 | 6,760.00 | 6,760.00 | 340,972 |
| 2026-01-08 | 6,800.00 | 6,850.00 | 6,260.00 | 6,760.00 | 6,760.00 | 352,517 |
| 2026-01-07 | 6,860.00 | 6,950.00 | 6,650.00 | 6,800.00 | 6,800.00 | 242,921 |
| 2026-01-06 | 6,680.00 | 6,780.00 | 6,560.00 | 6,750.00 | 6,750.00 | 243,575 |
| 2026-01-05 | 6,210.00 | 6,750.00 | 6,150.00 | 6,680.00 | 6,680.00 | 379,186 |
| 2026-01-02 | 6,070.00 | 6,390.00 | 6,070.00 | 6,230.00 | 6,230.00 | 124,179 |
| 2025-12-30 | 6,230.00 | 6,280.00 | 6,050.00 | 6,120.00 | 6,120.00 | 135,361 |
| 2025-12-29 | 6,110.00 | 6,360.00 | 5,940.00 | 6,230.00 | 6,230.00 | 239,638 |
| 2025-12-26 | 6,080.00 | 6,280.00 | 5,870.00 | 6,060.00 | 6,060.00 | 258,873 |
| 2025-12-24 | 6,440.00 | 6,500.00 | 5,930.00 | 6,120.00 | 6,120.00 | 370,415 |
| 2025-12-23 | 6,480.00 | 6,890.00 | 6,380.00 | 6,580.00 | 6,580.00 | 440,419 |
| 2025-12-22 | 5,920.00 | 6,560.00 | 5,920.00 | 6,470.00 | 6,470.00 | 616,565 |
| 2025-12-19 | 5,850.00 | 6,310.00 | 5,820.00 | 5,850.00 | 5,850.00 | 260,542 |
| 2025-12-18 | 5,690.00 | 5,730.00 | 5,550.00 | 5,710.00 | 5,710.00 | 82,622 |
| 2025-12-17 | 5,740.00 | 5,810.00 | 5,510.00 | 5,750.00 | 5,750.00 | 168,078 |
| 2025-12-16 | 5,700.00 | 5,710.00 | 5,560.00 | 5,580.00 | 5,580.00 | 101,332 |
| 2025-12-15 | 5,820.00 | 5,820.00 | 5,580.00 | 5,700.00 | 5,700.00 | 197,188 |
| 2025-12-12 | 5,910.00 | 6,010.00 | 5,800.00 | 5,820.00 | 5,820.00 | 98,564 |
| 2025-12-11 | 6,060.00 | 6,170.00 | 5,900.00 | 5,910.00 | 5,910.00 | 71,794 |
| 2025-12-10 | 6,220.00 | 6,380.00 | 5,980.00 | 6,010.00 | 6,010.00 | 287,761 |
| 2025-12-09 | 6,220.00 | 6,400.00 | 6,120.00 | 6,170.00 | 6,170.00 | 220,669 |
| 2025-12-08 | 6,010.00 | 6,720.00 | 6,010.00 | 6,170.00 | 6,170.00 | 850,380 |
| 2025-12-05 | 5,930.00 | 5,980.00 | 5,600.00 | 5,970.00 | 5,970.00 | 73,084 |
| 2025-12-04 | 5,970.00 | 6,060.00 | 5,800.00 | 5,960.00 | 5,960.00 | 88,407 |
| 2025-12-03 | 6,060.00 | 6,060.00 | 5,880.00 | 5,970.00 | 5,970.00 | 56,327 |
| 2025-12-02 | 6,030.00 | 6,060.00 | 5,920.00 | 5,960.00 | 5,960.00 | 47,728 |
| 2025-12-01 | 5,950.00 | 6,150.00 | 5,950.00 | 6,030.00 | 6,030.00 | 91,960 |
| 2025-11-28 | 5,830.00 | 6,030.00 | 5,820.00 | 6,000.00 | 6,000.00 | 72,140 |
| 2025-11-27 | 5,980.00 | 6,030.00 | 5,780.00 | 5,810.00 | 5,810.00 | 117,610 |
| 2025-11-26 | 5,910.00 | 6,030.00 | 5,850.00 | 5,990.00 | 5,990.00 | 84,059 |
| 2025-11-25 | 5,780.00 | 6,110.00 | 5,750.00 | 5,910.00 | 5,910.00 | 163,313 |
| 2025-11-24 | 5,740.00 | 5,940.00 | 5,610.00 | 5,780.00 | 5,780.00 | 73,328 |
| 2025-11-21 | 5,770.00 | 5,770.00 | 5,590.00 | 5,740.00 | 5,740.00 | 126,843 |
| 2025-11-20 | 5,620.00 | 5,890.00 | 5,520.00 | 5,800.00 | 5,800.00 | 58,774 |
| 2025-11-19 | 5,620.00 | 5,640.00 | 5,450.00 | 5,500.00 | 5,500.00 | 47,869 |
| 2025-11-18 | 5,730.00 | 5,820.00 | 5,545.00 | 5,590.00 | 5,590.00 | 102,223 |
| 2025-11-17 | 5,960.00 | 6,090.00 | 5,700.00 | 5,820.00 | 5,820.00 | 95,976 |
| 2025-11-14 | 5,900.00 | 6,140.00 | 5,850.00 | 5,960.00 | 5,960.00 | 116,218 |
| 2025-11-13 | 5,800.00 | 6,110.00 | 5,800.00 | 5,900.00 | 5,900.00 | 196,140 |
| 2025-11-12 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 70,911 |
| 2025-11-11 | 5,650.00 | 5,860.00 | 5,650.00 | 5,720.00 | 5,720.00 | 70,952 |
| 2025-11-10 | 5,400.00 | 5,680.00 | 5,370.00 | 5,650.00 | 5,650.00 | 71,560 |
| 2025-11-07 | 5,710.00 | 5,710.00 | 5,370.00 | 5,400.00 | 5,400.00 | 199,938 |
| 2025-11-06 | 5,700.00 | 5,860.00 | 5,650.00 | 5,710.00 | 5,710.00 | 80,851 |
| 2025-11-05 | 5,790.00 | 5,910.00 | 5,630.00 | 5,750.00 | 5,750.00 | 116,404 |
| 2025-11-04 | 5,830.00 | 5,960.00 | 5,520.00 | 5,830.00 | 5,830.00 | 368,885 |
| 2025-11-03 | 5,810.00 | 5,890.00 | 5,750.00 | 5,830.00 | 5,830.00 | 97,443 |
| 2025-10-31 | 5,800.00 | 5,870.00 | 5,730.00 | 5,810.00 | 5,810.00 | 66,975 |
| 2025-10-30 | 6,000.00 | 6,070.00 | 5,760.00 | 5,800.00 | 5,800.00 | 104,434 |
| 2025-10-29 | 6,230.00 | 6,280.00 | 6,000.00 | 6,000.00 | 6,000.00 | 103,185 |
| 2025-10-28 | 6,350.00 | 6,350.00 | 6,220.00 | 6,230.00 | 6,230.00 | 89,083 |
| 2025-10-27 | 5,870.00 | 6,360.00 | 5,870.00 | 6,320.00 | 6,320.00 | 307,690 |
| 2025-10-24 | 5,950.00 | 5,970.00 | 5,850.00 | 5,870.00 | 5,870.00 | 62,550 |
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.