JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,990.00 | 7,090.00 | 6,870.00 | 6,870.00 | 6,870.00 | 50,495 |
| 2025-07-22 | 6,910.00 | 7,100.00 | 6,910.00 | 6,990.00 | 6,990.00 | 74,389 |
| 2025-07-21 | 7,030.00 | 7,060.00 | 6,900.00 | 6,980.00 | 6,980.00 | 52,350 |
| 2025-07-18 | 7,080.00 | 7,080.00 | 6,900.00 | 7,020.00 | 7,020.00 | 78,196 |
| 2025-07-17 | 6,960.00 | 7,130.00 | 6,910.00 | 7,080.00 | 7,080.00 | 74,365 |
| 2025-07-16 | 7,010.00 | 7,030.00 | 6,920.00 | 6,960.00 | 6,960.00 | 59,938 |
| 2025-07-15 | 7,110.00 | 7,110.00 | 6,960.00 | 7,030.00 | 7,030.00 | 64,034 |
| 2025-07-14 | 7,150.00 | 7,190.00 | 7,000.00 | 7,080.00 | 7,080.00 | 78,288 |
| 2025-07-11 | 7,280.00 | 7,350.00 | 7,110.00 | 7,190.00 | 7,190.00 | 72,893 |
| 2025-07-10 | 7,170.00 | 7,370.00 | 7,020.00 | 7,330.00 | 7,330.00 | 103,770 |
| 2025-07-09 | 7,110.00 | 7,200.00 | 6,980.00 | 7,050.00 | 7,050.00 | 81,081 |
| 2025-07-08 | 7,160.00 | 7,310.00 | 7,100.00 | 7,100.00 | 7,100.00 | 59,939 |
| 2025-07-07 | 7,170.00 | 7,250.00 | 7,070.00 | 7,190.00 | 7,190.00 | 90,742 |
| 2025-07-04 | 7,210.00 | 7,480.00 | 7,160.00 | 7,170.00 | 7,170.00 | 135,325 |
| 2025-07-03 | 7,350.00 | 7,520.00 | 7,100.00 | 7,210.00 | 7,210.00 | 212,478 |
| 2025-07-02 | 6,970.00 | 7,570.00 | 6,970.00 | 7,350.00 | 7,350.00 | 684,324 |
| 2025-07-01 | 6,830.00 | 7,100.00 | 6,730.00 | 6,960.00 | 6,960.00 | 222,984 |
| 2025-06-30 | 6,200.00 | 6,870.00 | 6,200.00 | 6,830.00 | 6,830.00 | 354,359 |
| 2025-06-27 | 6,270.00 | 6,370.00 | 6,180.00 | 6,200.00 | 6,200.00 | 88,548 |
| 2025-06-26 | 6,210.00 | 6,220.00 | 6,090.00 | 6,220.00 | 6,220.00 | 84,519 |
| 2025-06-25 | 6,250.00 | 6,290.00 | 6,080.00 | 6,130.00 | 6,130.00 | 220,645 |
| 2025-06-24 | 6,330.00 | 6,420.00 | 6,250.00 | 6,290.00 | 6,290.00 | 124,149 |
| 2025-06-23 | 6,380.00 | 6,390.00 | 6,190.00 | 6,270.00 | 6,270.00 | 121,127 |
| 2025-06-20 | 6,450.00 | 6,500.00 | 6,400.00 | 6,470.00 | 6,470.00 | 51,544 |
| 2025-06-19 | 6,460.00 | 6,520.00 | 6,350.00 | 6,450.00 | 6,450.00 | 80,380 |
| 2025-06-18 | 6,460.00 | 6,640.00 | 6,390.00 | 6,520.00 | 6,520.00 | 81,628 |
| 2025-06-17 | 6,450.00 | 6,500.00 | 6,280.00 | 6,430.00 | 6,430.00 | 127,213 |
| 2025-06-16 | 6,740.00 | 6,740.00 | 6,420.00 | 6,440.00 | 6,440.00 | 197,991 |
| 2025-06-13 | 7,020.00 | 7,090.00 | 6,390.00 | 6,650.00 | 6,650.00 | 399,743 |
| 2025-06-12 | 7,160.00 | 7,160.00 | 6,980.00 | 7,010.00 | 7,010.00 | 82,316 |
| 2025-06-11 | 7,010.00 | 7,170.00 | 6,960.00 | 7,160.00 | 7,160.00 | 127,195 |
| 2025-06-10 | 7,030.00 | 7,040.00 | 6,860.00 | 7,010.00 | 7,010.00 | 98,570 |
| 2025-06-09 | 6,920.00 | 7,010.00 | 6,840.00 | 7,000.00 | 7,000.00 | 138,372 |
| 2025-06-05 | 6,870.00 | 6,930.00 | 6,800.00 | 6,910.00 | 6,910.00 | 68,989 |
| 2025-06-04 | 6,870.00 | 6,960.00 | 6,800.00 | 6,870.00 | 6,870.00 | 64,967 |
| 2025-06-02 | 7,000.00 | 7,000.00 | 6,800.00 | 6,810.00 | 6,810.00 | 95,435 |
| 2025-05-30 | 6,920.00 | 7,040.00 | 6,830.00 | 6,990.00 | 6,990.00 | 49,240 |
| 2025-05-29 | 6,930.00 | 6,940.00 | 6,790.00 | 6,920.00 | 6,920.00 | 40,542 |
| 2025-05-28 | 6,950.00 | 6,990.00 | 6,800.00 | 6,830.00 | 6,830.00 | 73,141 |
| 2025-05-27 | 6,830.00 | 6,920.00 | 6,760.00 | 6,920.00 | 6,920.00 | 46,016 |
| 2025-05-26 | 6,930.00 | 6,950.00 | 6,730.00 | 6,820.00 | 6,820.00 | 77,547 |
| 2025-05-23 | 7,090.00 | 7,180.00 | 6,870.00 | 6,940.00 | 6,940.00 | 76,518 |
| 2025-05-22 | 7,230.00 | 7,270.00 | 7,050.00 | 7,090.00 | 7,090.00 | 47,180 |
| 2025-05-21 | 7,010.00 | 7,270.00 | 7,010.00 | 7,230.00 | 7,230.00 | 83,048 |
| 2025-05-20 | 6,930.00 | 7,055.00 | 6,860.00 | 7,010.00 | 7,010.00 | 65,438 |
| 2025-05-19 | 7,130.00 | 7,160.00 | 6,770.00 | 6,930.00 | 6,930.00 | 162,014 |
| 2025-05-16 | 7,430.00 | 7,430.00 | 7,010.00 | 7,040.00 | 7,040.00 | 266,337 |
| 2025-05-15 | 7,550.00 | 7,550.00 | 7,260.00 | 7,450.00 | 7,450.00 | 84,485 |
| 2025-05-14 | 7,380.00 | 7,610.00 | 7,230.00 | 7,590.00 | 7,590.00 | 114,033 |
| 2025-05-13 | 7,490.00 | 7,690.00 | 7,270.00 | 7,370.00 | 7,370.00 | 105,476 |
| 2025-05-12 | 7,530.00 | 7,570.00 | 7,330.00 | 7,480.00 | 7,480.00 | 97,338 |
| 2025-05-09 | 7,700.00 | 7,700.00 | 7,530.00 | 7,530.00 | 7,530.00 | 69,452 |
| 2025-05-08 | 7,330.00 | 7,680.00 | 7,320.00 | 7,680.00 | 7,680.00 | 173,334 |
| 2025-05-07 | 7,210.00 | 7,340.00 | 7,100.00 | 7,330.00 | 7,330.00 | 65,434 |
| 2025-05-02 | 7,300.00 | 7,380.00 | 7,230.00 | 7,380.00 | 7,380.00 | 59,332 |
| 2025-04-30 | 7,440.00 | 7,590.00 | 7,250.00 | 7,300.00 | 7,300.00 | 90,466 |
| 2025-04-29 | 7,250.00 | 7,620.00 | 7,190.00 | 7,440.00 | 7,440.00 | 195,775 |
| 2025-04-28 | 7,750.00 | 8,520.00 | 7,040.00 | 7,290.00 | 7,290.00 | 1,148,725 |
| 2025-04-25 | 7,610.00 | 7,730.00 | 7,460.00 | 7,670.00 | 7,670.00 | 52,622 |
| 2025-04-24 | 7,370.00 | 7,720.00 | 7,340.00 | 7,640.00 | 7,640.00 | 107,789 |
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.