JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,000.00 | 7,050.00 | 6,620.00 | 6,740.00 | 6,740.00 | 220,488 |
| 2025-01-22 | 7,270.00 | 7,270.00 | 7,070.00 | 7,100.00 | 7,100.00 | 37,731 |
| 2025-01-21 | 7,140.00 | 7,230.00 | 7,100.00 | 7,190.00 | 7,190.00 | 48,777 |
| 2025-01-20 | 7,540.00 | 7,570.00 | 7,250.00 | 7,250.00 | 7,250.00 | 38,465 |
| 2025-01-17 | 7,600.00 | 7,650.00 | 7,390.00 | 7,530.00 | 7,530.00 | 55,870 |
| 2025-01-16 | 7,460.00 | 7,600.00 | 7,380.00 | 7,500.00 | 7,500.00 | 33,764 |
| 2025-01-15 | 7,440.00 | 7,650.00 | 7,420.00 | 7,460.00 | 7,460.00 | 34,004 |
| 2025-01-14 | 7,450.00 | 7,490.00 | 7,320.00 | 7,440.00 | 7,440.00 | 40,081 |
| 2025-01-13 | 7,380.00 | 7,580.00 | 7,370.00 | 7,460.00 | 7,460.00 | 37,297 |
| 2025-01-10 | 7,410.00 | 7,500.00 | 7,290.00 | 7,380.00 | 7,380.00 | 50,047 |
| 2025-01-09 | 7,830.00 | 7,830.00 | 7,360.00 | 7,380.00 | 7,380.00 | 46,262 |
| 2025-01-08 | 7,290.00 | 7,970.00 | 7,150.00 | 7,690.00 | 7,690.00 | 82,049 |
| 2025-01-07 | 7,490.00 | 7,540.00 | 7,220.00 | 7,290.00 | 7,290.00 | 83,578 |
| 2025-01-06 | 7,790.00 | 7,790.00 | 7,450.00 | 7,480.00 | 7,480.00 | 58,790 |
| 2025-01-03 | 7,660.00 | 7,740.00 | 7,220.00 | 7,540.00 | 7,540.00 | 171,082 |
| 2025-01-02 | 15,500.00 | 15,650.00 | 15,150.00 | 15,250.00 | 7,625.00 | 274,476 |
| 2024-12-30 | 15,300.00 | 15,680.00 | 15,180.00 | 15,500.00 | 7,750.00 | 122,780 |
| 2024-12-27 | 14,840.00 | 15,320.00 | 14,830.00 | 15,230.00 | 7,615.00 | 109,162 |
| 2024-12-26 | 15,080.00 | 15,320.00 | 14,790.00 | 15,130.00 | 7,565.00 | 111,044 |
| 2024-12-24 | 14,280.00 | 14,900.00 | 14,240.00 | 14,750.00 | 7,375.00 | 113,566 |
| 2024-12-23 | 14,650.00 | 14,650.00 | 14,230.00 | 14,240.00 | 7,120.00 | 177,978 |
| 2024-12-20 | 15,210.00 | 15,210.00 | 14,580.00 | 14,620.00 | 7,310.00 | 170,804 |
| 2024-12-19 | 15,530.00 | 15,530.00 | 15,070.00 | 15,070.00 | 7,535.00 | 159,358 |
| 2024-12-18 | 15,460.00 | 15,570.00 | 15,100.00 | 15,540.00 | 7,770.00 | 175,936 |
| 2024-12-17 | 16,070.00 | 16,070.00 | 15,180.00 | 15,410.00 | 7,705.00 | 281,586 |
| 2024-12-16 | 16,800.00 | 16,850.00 | 15,900.00 | 15,930.00 | 7,965.00 | 214,666 |
| 2024-12-13 | 16,640.00 | 16,780.00 | 16,290.00 | 16,370.00 | 8,185.00 | 202,658 |
| 2024-12-12 | 16,840.00 | 17,050.00 | 16,290.00 | 16,590.00 | 8,295.00 | 168,818 |
| 2024-12-11 | 16,820.00 | 17,200.00 | 16,820.00 | 16,840.00 | 8,420.00 | 139,664 |
| 2024-12-10 | 16,320.00 | 17,380.00 | 15,890.00 | 16,780.00 | 8,390.00 | 434,436 |
| 2024-12-09 | 17,000.00 | 17,000.00 | 15,970.00 | 15,970.00 | 7,985.00 | 343,588 |
| 2024-12-06 | 20,500.00 | 20,750.00 | 17,120.00 | 17,330.00 | 8,665.00 | 971,572 |
| 2024-12-05 | 20,100.00 | 20,250.00 | 19,780.00 | 20,050.00 | 10,025.00 | 163,888 |
| 2024-12-04 | 19,670.00 | 20,400.00 | 18,710.00 | 20,100.00 | 10,050.00 | 265,138 |
| 2024-12-03 | 19,900.00 | 20,100.00 | 19,570.00 | 19,920.00 | 9,960.00 | 111,010 |
| 2024-12-02 | 19,230.00 | 20,000.00 | 19,150.00 | 19,900.00 | 9,950.00 | 119,984 |
| 2024-11-29 | 19,730.00 | 20,150.00 | 19,430.00 | 19,490.00 | 9,745.00 | 137,468 |
| 2024-11-28 | 20,400.00 | 20,600.00 | 19,900.00 | 20,000.00 | 10,000.00 | 116,874 |
| 2024-11-27 | 19,600.00 | 20,750.00 | 19,470.00 | 20,450.00 | 10,225.00 | 353,490 |
| 2024-11-26 | 19,320.00 | 19,580.00 | 18,930.00 | 19,440.00 | 9,720.00 | 107,226 |
| 2024-11-25 | 18,390.00 | 19,410.00 | 18,350.00 | 19,320.00 | 9,660.00 | 192,872 |
| 2024-11-22 | 17,910.00 | 18,450.00 | 17,900.00 | 18,040.00 | 9,020.00 | 80,068 |
| 2024-11-21 | 17,900.00 | 18,210.00 | 17,620.00 | 17,910.00 | 8,955.00 | 44,528 |
| 2024-11-20 | 18,240.00 | 18,300.00 | 17,650.00 | 17,900.00 | 8,950.00 | 61,834 |
| 2024-11-19 | 17,160.00 | 18,320.00 | 17,160.00 | 18,240.00 | 9,120.00 | 100,850 |
| 2024-11-18 | 17,800.00 | 17,800.00 | 17,100.00 | 17,210.00 | 8,605.00 | 56,984 |
| 2024-11-15 | 17,120.00 | 17,780.00 | 16,930.00 | 17,330.00 | 8,665.00 | 115,410 |
| 2024-11-14 | 18,070.00 | 18,170.00 | 17,170.00 | 17,330.00 | 8,665.00 | 97,996 |
| 2024-11-13 | 18,330.00 | 18,400.00 | 17,660.00 | 17,660.00 | 8,830.00 | 78,538 |
| 2024-11-12 | 19,290.00 | 19,500.00 | 18,240.00 | 18,320.00 | 9,160.00 | 115,580 |
| 2024-11-11 | 19,200.00 | 19,750.00 | 19,180.00 | 19,260.00 | 9,630.00 | 182,074 |
| 2024-11-08 | 17,960.00 | 19,180.00 | 17,960.00 | 19,170.00 | 9,585.00 | 98,562 |
| 2024-11-07 | 18,680.00 | 18,680.00 | 17,520.00 | 17,960.00 | 8,980.00 | 65,082 |
| 2024-11-06 | 19,010.00 | 19,320.00 | 18,310.00 | 18,350.00 | 9,175.00 | 140,090 |
| 2024-11-05 | 19,290.00 | 19,340.00 | 18,780.00 | 18,950.00 | 9,475.00 | 61,684 |
| 2024-11-04 | 18,630.00 | 19,340.00 | 18,410.00 | 19,290.00 | 9,645.00 | 116,860 |
| 2024-11-01 | 19,400.00 | 19,500.00 | 18,590.00 | 18,590.00 | 9,295.00 | 103,126 |
| 2024-10-31 | 19,240.00 | 19,830.00 | 19,240.00 | 19,410.00 | 9,705.00 | 106,304 |
| 2024-10-30 | 19,370.00 | 19,860.00 | 19,310.00 | 19,370.00 | 9,685.00 | 133,262 |
| 2024-10-29 | 18,900.00 | 19,500.00 | 18,800.00 | 19,370.00 | 9,685.00 | 137,894 |
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.