JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea · Delayed Price · Currency is KRW 6,250.00
-130.00 (-2.04%)
Sep 17, 2025, 3:30 PM KST
JETEMA, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6,380.00 | 6,410.00 | 6,190.00 | 6,250.00 | 6,250.00 | -2.04% | 56,951 |
| Sep 16, 2025 | 6,260.00 | 6,460.00 | 6,220.00 | 6,380.00 | 6,380.00 | 2.57% | 180,076 |
| Sep 15, 2025 | 6,170.00 | 6,250.00 | 6,100.00 | 6,220.00 | 6,220.00 | 0.97% | 43,405 |
| Sep 12, 2025 | 6,100.00 | 6,190.00 | 6,090.00 | 6,160.00 | 6,160.00 | 0.98% | 56,595 |
| Sep 11, 2025 | 6,210.00 | 6,270.00 | 6,090.00 | 6,100.00 | 6,100.00 | -1.77% | 53,720 |
| Sep 10, 2025 | 6,290.00 | 6,290.00 | 6,120.00 | 6,210.00 | 6,210.00 | -0.32% | 73,234 |
| Sep 9, 2025 | 6,100.00 | 6,260.00 | 6,030.00 | 6,230.00 | 6,230.00 | 2.30% | 76,703 |
| Sep 8, 2025 | 6,050.00 | 6,260.00 | 6,050.00 | 6,090.00 | 6,090.00 | 0.66% | 61,766 |
| Sep 5, 2025 | 5,990.00 | 6,050.00 | 5,910.00 | 6,050.00 | 6,050.00 | 1.34% | 46,922 |
| Sep 4, 2025 | 6,080.00 | 6,080.00 | 5,940.00 | 5,970.00 | 5,970.00 | - | 17,710 |
| Sep 3, 2025 | 6,020.00 | 6,080.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.83% | 29,755 |
| Sep 2, 2025 | 5,950.00 | 6,040.00 | 5,860.00 | 6,020.00 | 6,020.00 | 0.84% | 45,335 |
| Sep 1, 2025 | 6,000.00 | 6,060.00 | 5,900.00 | 5,970.00 | 5,970.00 | -1.00% | 49,048 |
| Aug 29, 2025 | 6,100.00 | 6,160.00 | 6,000.00 | 6,030.00 | 6,030.00 | -1.15% | 17,969 |
| Aug 28, 2025 | 6,190.00 | 6,200.00 | 6,030.00 | 6,100.00 | 6,100.00 | -1.45% | 66,919 |
| Aug 27, 2025 | 6,080.00 | 6,200.00 | 6,030.00 | 6,190.00 | 6,190.00 | 1.98% | 45,348 |
| Aug 26, 2025 | 6,030.00 | 6,070.00 | 5,960.00 | 6,070.00 | 6,070.00 | 0.66% | 26,106 |
| Aug 25, 2025 | 6,030.00 | 6,160.00 | 5,780.00 | 6,030.00 | 6,030.00 | -0.66% | 240,353 |
| Aug 22, 2025 | 6,130.00 | 6,150.00 | 6,020.00 | 6,070.00 | 6,070.00 | -0.98% | 62,753 |
| Aug 21, 2025 | 6,220.00 | 6,220.00 | 6,030.00 | 6,130.00 | 6,130.00 | -1.45% | 109,327 |
| Aug 20, 2025 | 6,300.00 | 6,300.00 | 6,110.00 | 6,220.00 | 6,220.00 | -0.32% | 49,796 |
| Aug 19, 2025 | 6,170.00 | 6,780.00 | 6,170.00 | 6,240.00 | 6,240.00 | - | 370,160 |
| Aug 18, 2025 | 6,430.00 | 6,540.00 | 6,230.00 | 6,240.00 | 6,240.00 | -3.85% | 137,662 |
| Aug 14, 2025 | 6,520.00 | 6,570.00 | 6,410.00 | 6,490.00 | 6,490.00 | -1.52% | 36,104 |
| Aug 13, 2025 | 6,370.00 | 6,620.00 | 6,290.00 | 6,590.00 | 6,590.00 | 3.45% | 103,353 |
| Aug 12, 2025 | 6,570.00 | 6,650.00 | 6,370.00 | 6,370.00 | 6,370.00 | -3.04% | 79,996 |
| Aug 11, 2025 | 6,780.00 | 6,780.00 | 6,560.00 | 6,570.00 | 6,570.00 | -1.94% | 38,500 |
| Aug 8, 2025 | 6,730.00 | 6,740.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.75% | 17,951 |
| Aug 7, 2025 | 6,730.00 | 6,740.00 | 6,590.00 | 6,650.00 | 6,650.00 | -0.15% | 49,980 |
| Aug 6, 2025 | 6,660.00 | 6,700.00 | 6,610.00 | 6,660.00 | 6,660.00 | - | 39,225 |
| Aug 5, 2025 | 6,690.00 | 6,720.00 | 6,610.00 | 6,660.00 | 6,660.00 | -0.15% | 37,793 |
| Aug 4, 2025 | 6,670.00 | 6,760.00 | 6,590.00 | 6,670.00 | 6,670.00 | -1.62% | 49,708 |
| Aug 1, 2025 | 6,800.00 | 6,890.00 | 6,520.00 | 6,780.00 | 6,780.00 | -0.29% | 211,172 |
| Jul 31, 2025 | 6,630.00 | 6,830.00 | 6,610.00 | 6,800.00 | 6,800.00 | 2.26% | 64,175 |
| Jul 30, 2025 | 6,700.00 | 6,850.00 | 6,610.00 | 6,650.00 | 6,650.00 | -0.75% | 34,150 |
| Jul 29, 2025 | 6,840.00 | 6,950.00 | 6,630.00 | 6,700.00 | 6,700.00 | -2.90% | 107,494 |
| Jul 28, 2025 | 7,040.00 | 7,040.00 | 6,860.00 | 6,900.00 | 6,900.00 | -1.99% | 53,395 |
| Jul 25, 2025 | 7,070.00 | 7,080.00 | 6,990.00 | 7,040.00 | 7,040.00 | -0.56% | 29,544 |
| Jul 24, 2025 | 6,950.00 | 7,090.00 | 6,940.00 | 7,080.00 | 7,080.00 | 3.06% | 80,380 |
| Jul 23, 2025 | 6,990.00 | 7,090.00 | 6,870.00 | 6,870.00 | 6,870.00 | -1.72% | 52,602 |
| Jul 22, 2025 | 6,910.00 | 7,100.00 | 6,910.00 | 6,990.00 | 6,990.00 | 0.14% | 75,110 |
| Jul 21, 2025 | 7,030.00 | 7,060.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.57% | 52,350 |
| Jul 18, 2025 | 7,080.00 | 7,080.00 | 6,900.00 | 7,020.00 | 7,020.00 | -0.85% | 78,196 |
| Jul 17, 2025 | 6,960.00 | 7,130.00 | 6,910.00 | 7,080.00 | 7,080.00 | 1.72% | 74,365 |
| Jul 16, 2025 | 7,010.00 | 7,030.00 | 6,920.00 | 6,960.00 | 6,960.00 | -1.00% | 59,938 |
| Jul 15, 2025 | 7,110.00 | 7,110.00 | 6,960.00 | 7,030.00 | 7,030.00 | -0.71% | 64,034 |
| Jul 14, 2025 | 7,150.00 | 7,190.00 | 7,000.00 | 7,080.00 | 7,080.00 | -1.53% | 80,938 |
| Jul 11, 2025 | 7,280.00 | 7,350.00 | 7,110.00 | 7,190.00 | 7,190.00 | -1.91% | 72,893 |
| Jul 10, 2025 | 7,170.00 | 7,370.00 | 7,020.00 | 7,330.00 | 7,330.00 | 3.97% | 103,770 |
| Jul 9, 2025 | 7,110.00 | 7,200.00 | 6,980.00 | 7,050.00 | 7,050.00 | -0.70% | 81,081 |