JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,980.00 | 6,070.00 | 5,900.00 | 5,900.00 | 5,900.00 | 75,040 |
| 2025-10-22 | 6,050.00 | 6,080.00 | 5,910.00 | 6,070.00 | 6,070.00 | 73,821 |
| 2025-10-21 | 5,770.00 | 6,060.00 | 5,770.00 | 6,050.00 | 6,050.00 | 136,988 |
| 2025-10-20 | 5,700.00 | 5,940.00 | 5,630.00 | 5,830.00 | 5,830.00 | 216,955 |
| 2025-10-17 | 5,680.00 | 5,900.00 | 5,620.00 | 5,650.00 | 5,650.00 | 134,603 |
| 2025-10-16 | 5,910.00 | 5,990.00 | 5,690.00 | 5,720.00 | 5,720.00 | 228,102 |
| 2025-10-15 | 6,080.00 | 6,080.00 | 5,700.00 | 5,910.00 | 5,910.00 | 133,437 |
| 2025-10-14 | 6,030.00 | 6,200.00 | 5,800.00 | 5,990.00 | 5,990.00 | 190,930 |
| 2025-10-13 | 6,030.00 | 6,210.00 | 5,960.00 | 6,030.00 | 6,030.00 | 66,821 |
| 2025-10-10 | 6,120.00 | 6,320.00 | 6,000.00 | 6,080.00 | 6,080.00 | 132,932 |
| 2025-10-02 | 6,110.00 | 6,250.00 | 6,070.00 | 6,120.00 | 6,120.00 | 99,602 |
| 2025-10-01 | 6,270.00 | 6,390.00 | 6,020.00 | 6,110.00 | 6,110.00 | 284,206 |
| 2025-09-30 | 6,050.00 | 6,300.00 | 5,890.00 | 6,230.00 | 6,230.00 | 189,173 |
| 2025-09-29 | 5,960.00 | 6,010.00 | 5,880.00 | 5,920.00 | 5,920.00 | 70,341 |
| 2025-09-26 | 6,130.00 | 6,220.00 | 5,960.00 | 5,990.00 | 5,990.00 | 67,181 |
| 2025-09-25 | 6,140.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | 37,533 |
| 2025-09-24 | 6,160.00 | 6,260.00 | 6,050.00 | 6,140.00 | 6,140.00 | 55,818 |
| 2025-09-23 | 6,390.00 | 6,390.00 | 6,080.00 | 6,210.00 | 6,210.00 | 96,686 |
| 2025-09-22 | 6,400.00 | 6,420.00 | 6,300.00 | 6,300.00 | 6,300.00 | 40,526 |
| 2025-09-19 | 6,390.00 | 6,550.00 | 6,340.00 | 6,400.00 | 6,400.00 | 61,481 |
| 2025-09-18 | 6,250.00 | 6,440.00 | 6,120.00 | 6,390.00 | 6,390.00 | 97,213 |
| 2025-09-17 | 6,380.00 | 6,410.00 | 6,190.00 | 6,250.00 | 6,250.00 | 56,951 |
| 2025-09-16 | 6,260.00 | 6,460.00 | 6,220.00 | 6,380.00 | 6,380.00 | 180,076 |
| 2025-09-15 | 6,170.00 | 6,250.00 | 6,100.00 | 6,220.00 | 6,220.00 | 43,405 |
| 2025-09-12 | 6,100.00 | 6,190.00 | 6,090.00 | 6,160.00 | 6,160.00 | 56,595 |
| 2025-09-11 | 6,210.00 | 6,270.00 | 6,090.00 | 6,100.00 | 6,100.00 | 53,720 |
| 2025-09-10 | 6,290.00 | 6,290.00 | 6,120.00 | 6,210.00 | 6,210.00 | 73,041 |
| 2025-09-09 | 6,100.00 | 6,260.00 | 6,030.00 | 6,230.00 | 6,230.00 | 76,703 |
| 2025-09-08 | 6,050.00 | 6,260.00 | 6,050.00 | 6,090.00 | 6,090.00 | 61,766 |
| 2025-09-05 | 5,990.00 | 6,050.00 | 5,910.00 | 6,050.00 | 6,050.00 | 46,027 |
| 2025-09-04 | 6,080.00 | 6,080.00 | 5,940.00 | 5,970.00 | 5,970.00 | 17,710 |
| 2025-09-03 | 6,020.00 | 6,080.00 | 5,960.00 | 5,970.00 | 5,970.00 | 29,755 |
| 2025-09-02 | 5,950.00 | 6,040.00 | 5,860.00 | 6,020.00 | 6,020.00 | 44,890 |
| 2025-09-01 | 6,000.00 | 6,060.00 | 5,900.00 | 5,970.00 | 5,970.00 | 48,485 |
| 2025-08-29 | 6,100.00 | 6,160.00 | 6,000.00 | 6,030.00 | 6,030.00 | 17,969 |
| 2025-08-28 | 6,190.00 | 6,200.00 | 6,030.00 | 6,100.00 | 6,100.00 | 66,825 |
| 2025-08-27 | 6,080.00 | 6,200.00 | 6,030.00 | 6,190.00 | 6,190.00 | 45,348 |
| 2025-08-26 | 6,030.00 | 6,070.00 | 5,960.00 | 6,070.00 | 6,070.00 | 26,106 |
| 2025-08-25 | 6,030.00 | 6,160.00 | 5,780.00 | 6,030.00 | 6,030.00 | 240,353 |
| 2025-08-22 | 6,130.00 | 6,150.00 | 6,020.00 | 6,070.00 | 6,070.00 | 61,899 |
| 2025-08-21 | 6,220.00 | 6,220.00 | 6,030.00 | 6,130.00 | 6,130.00 | 109,327 |
| 2025-08-20 | 6,300.00 | 6,300.00 | 6,110.00 | 6,220.00 | 6,220.00 | 48,749 |
| 2025-08-19 | 6,170.00 | 6,780.00 | 6,170.00 | 6,240.00 | 6,240.00 | 369,146 |
| 2025-08-18 | 6,430.00 | 6,540.00 | 6,230.00 | 6,240.00 | 6,240.00 | 137,662 |
| 2025-08-14 | 6,520.00 | 6,570.00 | 6,410.00 | 6,490.00 | 6,490.00 | 36,104 |
| 2025-08-13 | 6,370.00 | 6,620.00 | 6,290.00 | 6,590.00 | 6,590.00 | 101,902 |
| 2025-08-12 | 6,570.00 | 6,650.00 | 6,370.00 | 6,370.00 | 6,370.00 | 79,996 |
| 2025-08-11 | 6,780.00 | 6,780.00 | 6,560.00 | 6,570.00 | 6,570.00 | 38,500 |
| 2025-08-08 | 6,730.00 | 6,740.00 | 6,650.00 | 6,700.00 | 6,700.00 | 17,951 |
| 2025-08-07 | 6,730.00 | 6,740.00 | 6,590.00 | 6,650.00 | 6,650.00 | 49,054 |
| 2025-08-06 | 6,660.00 | 6,700.00 | 6,610.00 | 6,660.00 | 6,660.00 | 39,225 |
| 2025-08-05 | 6,690.00 | 6,720.00 | 6,610.00 | 6,660.00 | 6,660.00 | 37,793 |
| 2025-08-04 | 6,670.00 | 6,760.00 | 6,590.00 | 6,670.00 | 6,670.00 | 49,708 |
| 2025-08-01 | 6,800.00 | 6,890.00 | 6,520.00 | 6,780.00 | 6,780.00 | 211,172 |
| 2025-07-31 | 6,630.00 | 6,830.00 | 6,610.00 | 6,800.00 | 6,800.00 | 63,030 |
| 2025-07-30 | 6,700.00 | 6,850.00 | 6,610.00 | 6,650.00 | 6,650.00 | 34,150 |
| 2025-07-29 | 6,840.00 | 6,950.00 | 6,630.00 | 6,700.00 | 6,700.00 | 107,494 |
| 2025-07-28 | 7,040.00 | 7,040.00 | 6,860.00 | 6,900.00 | 6,900.00 | 53,395 |
| 2025-07-25 | 7,070.00 | 7,080.00 | 6,990.00 | 7,040.00 | 7,040.00 | 29,544 |
| 2025-07-24 | 6,950.00 | 7,090.00 | 6,940.00 | 7,080.00 | 7,080.00 | 80,380 |
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.