JETEMA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,900.00 | 6,080.00 | 5,760.00 | 5,970.00 | 5,970.00 | 84,281 |
| 2026-10-16 | 5,800.00 | 6,080.00 | 5,710.00 | 5,990.00 | 5,990.00 | 63,157 |
| 2026-10-15 | 5,690.00 | 6,120.00 | 5,500.00 | 5,800.00 | 5,800.00 | 250,293 |
| 2026-10-14 | 6,050.00 | 6,110.00 | 5,650.00 | 5,960.00 | 5,960.00 | 87,644 |
| 2026-10-13 | 5,660.00 | 5,800.00 | 5,490.00 | 5,680.00 | 5,680.00 | 116,332 |
| 2026-10-12 | 6,010.00 | 6,230.00 | 5,690.00 | 5,700.00 | 5,700.00 | 133,595 |
| 2026-10-08 | 5,990.00 | 6,020.00 | 5,820.00 | 5,900.00 | 5,900.00 | 81,494 |
| 2026-10-07 | 6,150.00 | 6,160.00 | 5,980.00 | 5,990.00 | 5,990.00 | 52,777 |
| 2026-10-06 | 6,000.00 | 6,150.00 | 5,900.00 | 6,130.00 | 6,130.00 | 51,937 |
| 2026-10-02 | 5,920.00 | 6,330.00 | 5,920.00 | 6,000.00 | 6,000.00 | 98,479 |
| 2026-10-01 | 6,340.00 | 6,340.00 | 5,900.00 | 5,980.00 | 5,980.00 | 271,242 |
| 2026-09-30 | 6,820.00 | 6,820.00 | 5,890.00 | 6,240.00 | 6,240.00 | 657,256 |
| 2026-09-29 | 7,030.00 | 7,030.00 | 6,700.00 | 6,730.00 | 6,730.00 | 113,753 |
| 2026-09-28 | 7,400.00 | 7,400.00 | 7,000.00 | 7,030.00 | 7,030.00 | 90,819 |
| 2026-09-23 | 7,260.00 | 7,350.00 | 7,110.00 | 7,190.00 | 7,190.00 | 107,929 |
| 2026-09-22 | 7,300.00 | 7,410.00 | 7,110.00 | 7,110.00 | 7,110.00 | 136,051 |
| 2026-09-21 | 7,000.00 | 7,480.00 | 6,920.00 | 7,340.00 | 7,340.00 | 257,393 |
| 2026-09-18 | 6,760.00 | 7,190.00 | 6,690.00 | 6,980.00 | 6,980.00 | 165,649 |
| 2026-09-17 | 6,980.00 | 7,040.00 | 6,380.00 | 6,770.00 | 6,770.00 | 291,349 |
| 2026-09-16 | 7,390.00 | 7,390.00 | 6,950.00 | 6,980.00 | 6,980.00 | 140,079 |
| 2026-09-15 | 7,250.00 | 7,580.00 | 7,100.00 | 7,190.00 | 7,190.00 | 214,122 |
| 2026-09-14 | 6,630.00 | 7,290.00 | 6,520.00 | 7,250.00 | 7,250.00 | 484,284 |
| 2026-09-11 | 6,620.00 | 6,860.00 | 6,530.00 | 6,660.00 | 6,660.00 | 186,787 |
| 2026-09-10 | 6,250.00 | 6,710.00 | 6,230.00 | 6,690.00 | 6,690.00 | 240,791 |
| 2026-09-09 | 6,560.00 | 6,600.00 | 6,100.00 | 6,240.00 | 6,240.00 | 180,596 |
| 2026-09-08 | 6,580.00 | 6,710.00 | 6,380.00 | 6,550.00 | 6,550.00 | 174,445 |
| 2026-09-07 | 6,200.00 | 6,580.00 | 6,060.00 | 6,580.00 | 6,580.00 | 237,031 |
| 2026-09-04 | 6,420.00 | 6,590.00 | 6,090.00 | 6,200.00 | 6,200.00 | 153,889 |
| 2026-09-03 | 6,010.00 | 6,520.00 | 5,960.00 | 6,420.00 | 6,420.00 | 659,305 |
| 2026-09-02 | 5,080.00 | 6,580.00 | 4,895.00 | 6,180.00 | 6,180.00 | 1,733,302 |
| 2026-09-01 | 4,635.00 | 5,180.00 | 4,620.00 | 5,080.00 | 5,080.00 | 226,026 |
| 2026-08-31 | 4,790.00 | 4,790.00 | 4,550.00 | 4,685.00 | 4,685.00 | 128,519 |
| 2026-08-28 | 4,780.00 | 4,835.00 | 4,670.00 | 4,790.00 | 4,790.00 | 63,658 |
| 2026-08-27 | 4,945.00 | 4,950.00 | 4,585.00 | 4,835.00 | 4,835.00 | 210,830 |
| 2026-08-26 | 5,050.00 | 5,075.00 | 4,845.00 | 4,890.00 | 4,890.00 | 128,432 |
| 2026-08-25 | 5,150.00 | 5,460.00 | 4,950.00 | 5,050.00 | 5,050.00 | 217,599 |
| 2026-08-24 | 5,030.00 | 5,400.00 | 4,835.00 | 5,200.00 | 5,200.00 | 313,845 |
| 2026-08-21 | 4,240.00 | 5,350.00 | 4,180.00 | 5,030.00 | 5,030.00 | 1,218,529 |
| 2026-08-20 | 4,075.00 | 4,370.00 | 4,075.00 | 4,310.00 | 4,310.00 | 270,125 |
| 2026-08-19 | 4,100.00 | 4,185.00 | 4,010.00 | 4,050.00 | 4,050.00 | 134,259 |
| 2026-08-18 | 4,330.00 | 4,330.00 | 4,040.00 | 4,200.00 | 4,200.00 | 213,752 |
| 2026-08-14 | 4,400.00 | 4,445.00 | 4,190.00 | 4,265.00 | 4,265.00 | 139,428 |
| 2026-08-13 | 4,370.00 | 4,410.00 | 4,220.00 | 4,280.00 | 4,280.00 | 138,145 |
| 2026-08-12 | 4,540.00 | 4,540.00 | 4,300.00 | 4,300.00 | 4,300.00 | 168,957 |
| 2026-08-11 | 4,585.00 | 4,880.00 | 4,460.00 | 4,540.00 | 4,540.00 | 365,463 |
| 2026-08-10 | 4,445.00 | 4,570.00 | 4,355.00 | 4,550.00 | 4,550.00 | 129,459 |
| 2026-08-07 | 4,350.00 | 4,410.00 | 4,225.00 | 4,350.00 | 4,350.00 | 95,124 |
| 2026-08-06 | 4,375.00 | 4,445.00 | 4,280.00 | 4,380.00 | 4,380.00 | 83,425 |
| 2026-08-05 | 4,375.00 | 4,470.00 | 4,375.00 | 4,375.00 | 4,375.00 | 68,615 |
| 2026-08-04 | 4,235.00 | 4,405.00 | 4,210.00 | 4,375.00 | 4,375.00 | 113,603 |
| 2026-08-03 | 4,100.00 | 4,345.00 | 4,100.00 | 4,230.00 | 4,230.00 | 101,133 |
| 2026-07-31 | 4,200.00 | 4,425.00 | 4,055.00 | 4,295.00 | 4,295.00 | 243,209 |
| 2026-07-30 | 4,100.00 | 4,190.00 | 4,000.00 | 4,185.00 | 4,185.00 | 180,551 |
| 2026-07-29 | 4,200.00 | 4,260.00 | 3,800.00 | 4,140.00 | 4,140.00 | 400,701 |
| 2026-07-28 | 4,165.00 | 4,300.00 | 3,980.00 | 4,280.00 | 4,280.00 | 162,323 |
| 2026-07-27 | 4,205.00 | 4,445.00 | 4,145.00 | 4,200.00 | 4,200.00 | 142,053 |
| 2026-07-24 | 4,370.00 | 4,490.00 | 4,200.00 | 4,200.00 | 4,200.00 | 62,500 |
| 2026-07-23 | 4,155.00 | 4,410.00 | 4,155.00 | 4,390.00 | 4,390.00 | 83,837 |
| 2026-07-22 | 4,260.00 | 4,415.00 | 4,155.00 | 4,185.00 | 4,185.00 | 97,519 |
| 2026-07-21 | 4,385.00 | 4,650.00 | 4,200.00 | 4,220.00 | 4,220.00 | 68,830 |
Page 1 of 21 · 1,223 trading daysOlder →
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.