JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,480.00 | 7,630.00 | 7,230.00 | 7,370.00 | 7,370.00 | 128,665 |
| 2025-04-22 | 7,400.00 | 7,690.00 | 7,320.00 | 7,450.00 | 7,450.00 | 112,908 |
| 2025-04-21 | 7,240.00 | 7,420.00 | 7,190.00 | 7,420.00 | 7,420.00 | 53,386 |
| 2025-04-18 | 7,750.00 | 7,750.00 | 7,220.00 | 7,280.00 | 7,280.00 | 162,264 |
| 2025-04-17 | 7,570.00 | 7,720.00 | 7,510.00 | 7,610.00 | 7,610.00 | 52,227 |
| 2025-04-16 | 7,790.00 | 7,940.00 | 7,530.00 | 7,600.00 | 7,600.00 | 86,212 |
| 2025-04-15 | 7,830.00 | 7,900.00 | 7,480.00 | 7,790.00 | 7,790.00 | 161,513 |
| 2025-04-14 | 8,000.00 | 8,050.00 | 7,790.00 | 7,840.00 | 7,840.00 | 127,988 |
| 2025-04-11 | 7,510.00 | 7,990.00 | 7,510.00 | 7,960.00 | 7,960.00 | 212,111 |
| 2025-04-10 | 7,670.00 | 7,730.00 | 7,510.00 | 7,590.00 | 7,590.00 | 113,608 |
| 2025-04-09 | 7,480.00 | 7,560.00 | 7,290.00 | 7,440.00 | 7,440.00 | 121,876 |
| 2025-04-08 | 7,170.00 | 7,680.00 | 7,170.00 | 7,520.00 | 7,520.00 | 265,191 |
| 2025-04-07 | 7,300.00 | 7,390.00 | 7,070.00 | 7,120.00 | 7,120.00 | 171,713 |
| 2025-04-04 | 7,110.00 | 7,420.00 | 7,020.00 | 7,420.00 | 7,420.00 | 125,939 |
| 2025-04-03 | 7,050.00 | 7,320.00 | 6,910.00 | 7,110.00 | 7,110.00 | 89,547 |
| 2025-04-02 | 7,250.00 | 7,250.00 | 6,990.00 | 7,080.00 | 7,080.00 | 57,321 |
| 2025-04-01 | 7,060.00 | 7,260.00 | 7,010.00 | 7,150.00 | 7,150.00 | 83,160 |
| 2025-03-31 | 6,990.00 | 7,300.00 | 6,910.00 | 7,100.00 | 7,100.00 | 104,572 |
| 2025-03-28 | 6,880.00 | 7,070.00 | 6,870.00 | 6,990.00 | 6,990.00 | 47,287 |
| 2025-03-27 | 7,170.00 | 7,170.00 | 6,990.00 | 7,000.00 | 7,000.00 | 74,658 |
| 2025-03-26 | 7,460.00 | 7,460.00 | 7,110.00 | 7,180.00 | 7,180.00 | 108,197 |
| 2025-03-25 | 7,360.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,350.00 | 97,726 |
| 2025-03-24 | 7,200.00 | 7,520.00 | 7,200.00 | 7,350.00 | 7,350.00 | 163,383 |
| 2025-03-21 | 7,090.00 | 7,220.00 | 6,980.00 | 7,080.00 | 7,080.00 | 89,115 |
| 2025-03-20 | 7,420.00 | 7,460.00 | 7,090.00 | 7,090.00 | 7,090.00 | 108,341 |
| 2025-03-19 | 7,270.00 | 7,460.00 | 7,160.00 | 7,400.00 | 7,400.00 | 120,281 |
| 2025-03-18 | 7,460.00 | 7,460.00 | 7,200.00 | 7,270.00 | 7,270.00 | 144,323 |
| 2025-03-17 | 7,030.00 | 7,470.00 | 6,940.00 | 7,450.00 | 7,450.00 | 338,058 |
| 2025-03-14 | 6,880.00 | 7,100.00 | 6,800.00 | 6,880.00 | 6,880.00 | 130,353 |
| 2025-03-13 | 6,900.00 | 7,150.00 | 6,630.00 | 6,880.00 | 6,880.00 | 319,034 |
| 2025-03-12 | 6,320.00 | 6,970.00 | 6,290.00 | 6,870.00 | 6,870.00 | 462,784 |
| 2025-03-11 | 6,080.00 | 6,350.00 | 6,000.00 | 6,320.00 | 6,320.00 | 119,592 |
| 2025-03-10 | 6,200.00 | 6,300.00 | 6,080.00 | 6,140.00 | 6,140.00 | 69,544 |
| 2025-03-07 | 6,240.00 | 6,270.00 | 6,100.00 | 6,210.00 | 6,210.00 | 69,124 |
| 2025-03-06 | 6,300.00 | 6,300.00 | 6,160.00 | 6,240.00 | 6,240.00 | 38,454 |
| 2025-03-05 | 6,250.00 | 6,250.00 | 6,120.00 | 6,200.00 | 6,200.00 | 55,611 |
| 2025-03-04 | 6,190.00 | 6,400.00 | 6,090.00 | 6,200.00 | 6,200.00 | 82,275 |
| 2025-02-28 | 6,320.00 | 6,370.00 | 6,130.00 | 6,240.00 | 6,240.00 | 145,894 |
| 2025-02-27 | 6,480.00 | 6,580.00 | 6,350.00 | 6,420.00 | 6,420.00 | 73,374 |
| 2025-02-26 | 6,340.00 | 6,480.00 | 6,270.00 | 6,480.00 | 6,480.00 | 70,010 |
| 2025-02-25 | 6,390.00 | 6,470.00 | 6,260.00 | 6,340.00 | 6,340.00 | 94,918 |
| 2025-02-24 | 6,500.00 | 6,650.00 | 6,330.00 | 6,390.00 | 6,390.00 | 119,040 |
| 2025-02-21 | 6,660.00 | 6,810.00 | 6,550.00 | 6,550.00 | 6,550.00 | 82,376 |
| 2025-02-20 | 6,820.00 | 6,820.00 | 6,690.00 | 6,710.00 | 6,710.00 | 58,857 |
| 2025-02-19 | 6,840.00 | 6,870.00 | 6,680.00 | 6,730.00 | 6,730.00 | 59,552 |
| 2025-02-18 | 6,710.00 | 6,890.00 | 6,640.00 | 6,830.00 | 6,830.00 | 89,573 |
| 2025-02-17 | 6,560.00 | 6,960.00 | 6,500.00 | 6,700.00 | 6,700.00 | 212,717 |
| 2025-02-14 | 6,370.00 | 6,690.00 | 6,370.00 | 6,570.00 | 6,570.00 | 91,221 |
| 2025-02-13 | 6,550.00 | 6,650.00 | 6,340.00 | 6,400.00 | 6,400.00 | 77,966 |
| 2025-02-12 | 6,530.00 | 6,590.00 | 6,400.00 | 6,550.00 | 6,550.00 | 50,509 |
| 2025-02-11 | 6,800.00 | 6,890.00 | 6,500.00 | 6,530.00 | 6,530.00 | 59,714 |
| 2025-02-10 | 6,630.00 | 6,790.00 | 6,570.00 | 6,740.00 | 6,740.00 | 41,595 |
| 2025-02-07 | 6,770.00 | 6,780.00 | 6,530.00 | 6,660.00 | 6,660.00 | 59,598 |
| 2025-02-06 | 6,230.00 | 6,810.00 | 6,200.00 | 6,780.00 | 6,780.00 | 117,253 |
| 2025-02-05 | 6,230.00 | 6,320.00 | 6,100.00 | 6,280.00 | 6,280.00 | 46,180 |
| 2025-02-04 | 6,080.00 | 6,250.00 | 6,080.00 | 6,230.00 | 6,230.00 | 49,282 |
| 2025-02-03 | 6,420.00 | 6,420.00 | 5,950.00 | 6,080.00 | 6,080.00 | 167,618 |
| 2025-01-31 | 6,660.00 | 6,730.00 | 6,470.00 | 6,530.00 | 6,530.00 | 43,560 |
| 2025-01-24 | 6,740.00 | 6,800.00 | 6,380.00 | 6,660.00 | 6,660.00 | 136,362 |
| 2025-01-23 | 7,000.00 | 7,050.00 | 6,620.00 | 6,740.00 | 6,740.00 | 220,488 |
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.