JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea · Delayed Price · Currency is KRW 9,690.00
+330.00 (3.53%)
At close: Feb 6, 2026
JETEMA, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9,020.00 | 10,100.00 | 8,770.00 | 9,690.00 | 9,690.00 | 3.53% | 607,267 |
| Feb 5, 2026 | 9,740.00 | 9,900.00 | 9,270.00 | 9,360.00 | 9,360.00 | -4.20% | 347,118 |
| Feb 4, 2026 | 10,160.00 | 10,430.00 | 9,660.00 | 9,770.00 | 9,770.00 | -3.84% | 316,793 |
| Feb 3, 2026 | 9,530.00 | 10,270.00 | 9,530.00 | 10,160.00 | 10,160.00 | 8.78% | 417,487 |
| Feb 2, 2026 | 10,690.00 | 10,690.00 | 9,280.00 | 9,340.00 | 9,340.00 | -12.63% | 1,018,853 |
| Jan 30, 2026 | 10,750.00 | 11,270.00 | 10,530.00 | 10,690.00 | 10,690.00 | -1.84% | 435,050 |
| Jan 29, 2026 | 9,530.00 | 11,170.00 | 9,340.00 | 10,890.00 | 10,890.00 | 14.27% | 1,465,626 |
| Jan 28, 2026 | 9,280.00 | 9,840.00 | 9,010.00 | 9,530.00 | 9,530.00 | 2.80% | 600,536 |
| Jan 27, 2026 | 9,150.00 | 9,540.00 | 8,990.00 | 9,270.00 | 9,270.00 | 2.43% | 493,656 |
| Jan 26, 2026 | 8,910.00 | 9,280.00 | 8,650.00 | 9,050.00 | 9,050.00 | 4.62% | 586,786 |
| Jan 23, 2026 | 8,300.00 | 9,210.00 | 8,300.00 | 8,650.00 | 8,650.00 | 5.36% | 691,643 |
| Jan 22, 2026 | 8,950.00 | 9,390.00 | 8,150.00 | 8,210.00 | 8,210.00 | -7.34% | 705,718 |
| Jan 21, 2026 | 8,590.00 | 9,030.00 | 8,430.00 | 8,860.00 | 8,860.00 | -0.34% | 598,488 |
| Jan 20, 2026 | 7,490.00 | 9,150.00 | 7,490.00 | 8,890.00 | 8,890.00 | 19.01% | 1,959,306 |
| Jan 19, 2026 | 7,230.00 | 7,470.00 | 7,140.00 | 7,470.00 | 7,470.00 | 3.32% | 435,749 |
| Jan 16, 2026 | 7,260.00 | 7,320.00 | 7,130.00 | 7,230.00 | 7,230.00 | -0.14% | 210,111 |
| Jan 15, 2026 | 6,810.00 | 7,380.00 | 6,760.00 | 7,240.00 | 7,240.00 | 5.69% | 502,409 |
| Jan 14, 2026 | 6,770.00 | 6,960.00 | 6,620.00 | 6,850.00 | 6,850.00 | 1.48% | 184,323 |
| Jan 13, 2026 | 6,850.00 | 6,900.00 | 6,520.00 | 6,750.00 | 6,750.00 | -1.46% | 316,688 |
| Jan 12, 2026 | 6,800.00 | 7,290.00 | 6,720.00 | 6,850.00 | 6,850.00 | 1.33% | 620,875 |
| Jan 9, 2026 | 6,730.00 | 7,030.00 | 6,700.00 | 6,760.00 | 6,760.00 | - | 340,972 |
| Jan 8, 2026 | 6,800.00 | 6,850.00 | 6,260.00 | 6,760.00 | 6,760.00 | -0.59% | 351,102 |
| Jan 7, 2026 | 6,860.00 | 6,950.00 | 6,650.00 | 6,800.00 | 6,800.00 | 0.74% | 242,921 |
| Jan 6, 2026 | 6,680.00 | 6,780.00 | 6,560.00 | 6,750.00 | 6,750.00 | 1.05% | 242,468 |
| Jan 5, 2026 | 6,210.00 | 6,750.00 | 6,150.00 | 6,680.00 | 6,680.00 | 7.22% | 377,858 |
| Jan 2, 2026 | 6,070.00 | 6,390.00 | 6,070.00 | 6,230.00 | 6,230.00 | 1.80% | 124,069 |
| Dec 30, 2025 | 6,230.00 | 6,280.00 | 6,050.00 | 6,120.00 | 6,120.00 | -1.77% | 133,863 |
| Dec 29, 2025 | 6,110.00 | 6,360.00 | 5,940.00 | 6,230.00 | 6,230.00 | 2.81% | 239,638 |
| Dec 26, 2025 | 6,080.00 | 6,280.00 | 5,870.00 | 6,060.00 | 6,060.00 | -0.98% | 258,613 |
| Dec 24, 2025 | 6,440.00 | 6,500.00 | 5,930.00 | 6,120.00 | 6,120.00 | -6.99% | 369,182 |
| Dec 23, 2025 | 6,480.00 | 6,890.00 | 6,380.00 | 6,580.00 | 6,580.00 | 1.70% | 438,805 |
| Dec 22, 2025 | 5,920.00 | 6,560.00 | 5,920.00 | 6,470.00 | 6,470.00 | 10.60% | 613,756 |
| Dec 19, 2025 | 5,850.00 | 6,310.00 | 5,820.00 | 5,850.00 | 5,850.00 | 2.45% | 260,542 |
| Dec 18, 2025 | 5,690.00 | 5,730.00 | 5,550.00 | 5,710.00 | 5,710.00 | -0.70% | 82,622 |
| Dec 17, 2025 | 5,740.00 | 5,810.00 | 5,510.00 | 5,750.00 | 5,750.00 | 3.05% | 166,983 |
| Dec 16, 2025 | 5,700.00 | 5,710.00 | 5,560.00 | 5,580.00 | 5,580.00 | -2.11% | 101,330 |
| Dec 15, 2025 | 5,820.00 | 5,820.00 | 5,580.00 | 5,700.00 | 5,700.00 | -2.06% | 197,188 |
| Dec 12, 2025 | 5,910.00 | 6,010.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.52% | 98,402 |
| Dec 11, 2025 | 6,060.00 | 6,170.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.66% | 71,187 |
| Dec 10, 2025 | 6,220.00 | 6,380.00 | 5,980.00 | 6,010.00 | 6,010.00 | -2.59% | 287,418 |
| Dec 9, 2025 | 6,220.00 | 6,400.00 | 6,120.00 | 6,170.00 | 6,170.00 | - | 220,669 |
| Dec 8, 2025 | 6,010.00 | 6,720.00 | 6,010.00 | 6,170.00 | 6,170.00 | 3.35% | 850,380 |
| Dec 5, 2025 | 5,930.00 | 5,980.00 | 5,600.00 | 5,970.00 | 5,970.00 | 0.17% | 73,084 |
| Dec 4, 2025 | 5,970.00 | 6,060.00 | 5,800.00 | 5,960.00 | 5,960.00 | -0.17% | 88,407 |
| Dec 3, 2025 | 6,060.00 | 6,060.00 | 5,880.00 | 5,970.00 | 5,970.00 | 0.17% | 56,327 |
| Dec 2, 2025 | 6,030.00 | 6,060.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.16% | 47,671 |
| Dec 1, 2025 | 5,950.00 | 6,150.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.50% | 91,959 |
| Nov 28, 2025 | 5,830.00 | 6,030.00 | 5,820.00 | 6,000.00 | 6,000.00 | 3.27% | 72,140 |
| Nov 27, 2025 | 5,980.00 | 6,030.00 | 5,780.00 | 5,810.00 | 5,810.00 | -3.01% | 117,362 |
| Nov 26, 2025 | 5,910.00 | 6,030.00 | 5,850.00 | 5,990.00 | 5,990.00 | 1.35% | 84,054 |