JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 18,700.00 | 19,240.00 | 18,660.00 | 18,890.00 | 9,445.00 | 144,344 |
| 2024-10-25 | 18,030.00 | 18,990.00 | 17,900.00 | 18,700.00 | 9,350.00 | 249,178 |
| 2024-10-24 | 18,670.00 | 18,670.00 | 18,130.00 | 18,170.00 | 9,085.00 | 117,970 |
| 2024-10-23 | 18,820.00 | 19,090.00 | 18,270.00 | 18,680.00 | 9,340.00 | 226,650 |
| 2024-10-22 | 19,770.00 | 20,100.00 | 18,670.00 | 18,950.00 | 9,475.00 | 355,114 |
| 2024-10-21 | 20,000.00 | 20,500.00 | 19,360.00 | 19,630.00 | 9,815.00 | 234,634 |
| 2024-10-18 | 20,600.00 | 20,850.00 | 19,750.00 | 19,980.00 | 9,990.00 | 388,998 |
| 2024-10-17 | 18,130.00 | 20,550.00 | 18,130.00 | 20,500.00 | 10,250.00 | 1,128,596 |
| 2024-10-16 | 17,800.00 | 18,220.00 | 17,670.00 | 18,220.00 | 9,110.00 | 146,350 |
| 2024-10-15 | 17,090.00 | 17,900.00 | 17,080.00 | 17,900.00 | 8,950.00 | 304,514 |
| 2024-10-14 | 17,050.00 | 17,190.00 | 16,770.00 | 17,090.00 | 8,545.00 | 58,014 |
| 2024-10-11 | 17,140.00 | 17,140.00 | 16,910.00 | 17,050.00 | 8,525.00 | 61,454 |
| 2024-10-10 | 17,070.00 | 17,310.00 | 16,920.00 | 16,960.00 | 8,480.00 | 90,306 |
| 2024-10-08 | 17,050.00 | 17,240.00 | 16,980.00 | 17,070.00 | 8,535.00 | 53,372 |
| 2024-10-07 | 17,300.00 | 17,450.00 | 16,900.00 | 17,120.00 | 8,560.00 | 138,684 |
| 2024-10-04 | 16,480.00 | 17,460.00 | 16,480.00 | 17,300.00 | 8,650.00 | 180,136 |
| 2024-10-02 | 16,330.00 | 16,740.00 | 16,330.00 | 16,470.00 | 8,235.00 | 35,976 |
| 2024-09-30 | 16,980.00 | 17,080.00 | 16,630.00 | 16,630.00 | 8,315.00 | 31,922 |
| 2024-09-27 | 16,920.00 | 17,100.00 | 16,890.00 | 16,970.00 | 8,485.00 | 34,608 |
| 2024-09-26 | 16,450.00 | 17,190.00 | 16,450.00 | 17,000.00 | 8,500.00 | 78,344 |
| 2024-09-25 | 16,840.00 | 16,970.00 | 16,470.00 | 16,480.00 | 8,240.00 | 37,378 |
| 2024-09-24 | 16,910.00 | 17,110.00 | 16,630.00 | 16,900.00 | 8,450.00 | 58,846 |
| 2024-09-23 | 16,870.00 | 17,400.00 | 16,850.00 | 17,000.00 | 8,500.00 | 119,892 |
| 2024-09-20 | 16,290.00 | 16,890.00 | 16,050.00 | 16,850.00 | 8,425.00 | 101,518 |
| 2024-09-19 | 16,190.00 | 16,540.00 | 16,040.00 | 16,260.00 | 8,130.00 | 45,168 |
| 2024-09-13 | 15,680.00 | 16,180.00 | 15,530.00 | 16,100.00 | 8,050.00 | 61,584 |
| 2024-09-12 | 15,900.00 | 16,050.00 | 15,250.00 | 15,480.00 | 7,740.00 | 186,396 |
| 2024-09-11 | 15,870.00 | 16,250.00 | 15,760.00 | 15,840.00 | 7,920.00 | 42,626 |
| 2024-09-10 | 16,060.00 | 16,210.00 | 15,800.00 | 15,880.00 | 7,940.00 | 37,146 |
| 2024-09-09 | 15,740.00 | 16,220.00 | 15,740.00 | 16,050.00 | 8,025.00 | 31,742 |
| 2024-09-06 | 16,180.00 | 16,430.00 | 15,780.00 | 16,050.00 | 8,025.00 | 50,858 |
| 2024-09-05 | 16,410.00 | 16,900.00 | 15,820.00 | 16,180.00 | 8,090.00 | 125,780 |
| 2024-09-04 | 16,330.00 | 16,540.00 | 16,000.00 | 16,210.00 | 8,105.00 | 90,036 |
| 2024-09-03 | 16,970.00 | 17,270.00 | 16,700.00 | 16,740.00 | 8,370.00 | 62,390 |
| 2024-09-02 | 17,050.00 | 17,190.00 | 16,620.00 | 16,970.00 | 8,485.00 | 71,564 |
| 2024-08-30 | 16,950.00 | 17,160.00 | 16,690.00 | 17,140.00 | 8,570.00 | 58,262 |
| 2024-08-29 | 16,370.00 | 17,680.00 | 16,370.00 | 16,950.00 | 8,475.00 | 223,760 |
| 2024-08-28 | 16,030.00 | 16,600.00 | 15,950.00 | 16,600.00 | 8,300.00 | 67,194 |
| 2024-08-27 | 16,400.00 | 16,490.00 | 15,840.00 | 16,040.00 | 8,020.00 | 95,038 |
| 2024-08-26 | 17,030.00 | 17,040.00 | 16,340.00 | 16,450.00 | 8,225.00 | 63,768 |
| 2024-08-23 | 16,710.00 | 17,150.00 | 16,710.00 | 17,020.00 | 8,510.00 | 70,136 |
| 2024-08-22 | 17,110.00 | 17,110.00 | 16,670.00 | 17,040.00 | 8,520.00 | 93,172 |
| 2024-08-21 | 16,600.00 | 17,760.00 | 16,480.00 | 16,990.00 | 8,495.00 | 291,706 |
| 2024-08-20 | 16,800.00 | 16,960.00 | 16,470.00 | 16,600.00 | 8,300.00 | 99,986 |
| 2024-08-19 | 16,100.00 | 17,200.00 | 15,890.00 | 16,690.00 | 8,345.00 | 315,766 |
| 2024-08-16 | 15,450.00 | 16,140.00 | 15,450.00 | 16,100.00 | 8,050.00 | 64,762 |
| 2024-08-14 | 15,570.00 | 15,710.00 | 15,470.00 | 15,600.00 | 7,800.00 | 34,018 |
| 2024-08-13 | 15,570.00 | 15,930.00 | 15,360.00 | 15,560.00 | 7,780.00 | 48,292 |
| 2024-08-12 | 15,980.00 | 15,980.00 | 15,610.00 | 15,760.00 | 7,880.00 | 40,580 |
| 2024-08-09 | 15,190.00 | 15,750.00 | 15,030.00 | 15,750.00 | 7,875.00 | 65,048 |
| 2024-08-08 | 14,940.00 | 15,180.00 | 14,640.00 | 14,980.00 | 7,490.00 | 56,040 |
| 2024-08-07 | 14,870.00 | 15,120.00 | 14,810.00 | 14,860.00 | 7,430.00 | 62,930 |
| 2024-08-06 | 14,200.00 | 15,240.00 | 14,200.00 | 15,000.00 | 7,500.00 | 87,654 |
| 2024-08-05 | 15,500.00 | 15,500.00 | 13,700.00 | 14,590.00 | 7,295.00 | 142,380 |
| 2024-08-02 | 15,900.00 | 15,900.00 | 15,280.00 | 15,500.00 | 7,750.00 | 62,222 |
| 2024-08-01 | 15,830.00 | 16,200.00 | 15,560.00 | 15,900.00 | 7,950.00 | 19,424 |
| 2024-07-31 | 16,210.00 | 16,210.00 | 15,400.00 | 15,830.00 | 7,915.00 | 53,624 |
| 2024-07-30 | 16,300.00 | 16,300.00 | 15,840.00 | 15,840.00 | 7,920.00 | 32,804 |
| 2024-07-29 | 16,290.00 | 16,330.00 | 16,020.00 | 16,240.00 | 8,120.00 | 38,920 |
| 2024-07-26 | 15,600.00 | 16,120.00 | 15,430.00 | 16,070.00 | 8,035.00 | 57,858 |
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.