JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea · Delayed Price · Currency is KRW 8,650.00
+130.00 (1.53%)
At close: Mar 20, 2026
JETEMA, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,520.00 | 8,690.00 | 8,370.00 | 8,650.00 | 8,650.00 | 1.53% | 205,008 |
| Mar 19, 2026 | 8,500.00 | 8,670.00 | 8,450.00 | 8,520.00 | 8,520.00 | -2.74% | 188,862 |
| Mar 18, 2026 | 8,700.00 | 9,380.00 | 8,420.00 | 8,760.00 | 8,760.00 | 0.69% | 697,430 |
| Mar 17, 2026 | 9,000.00 | 9,000.00 | 8,510.00 | 8,700.00 | 8,700.00 | 2.84% | 217,223 |
| Mar 16, 2026 | 8,680.00 | 8,680.00 | 8,330.00 | 8,460.00 | 8,460.00 | -2.53% | 248,484 |
| Mar 13, 2026 | 8,900.00 | 9,010.00 | 8,640.00 | 8,680.00 | 8,680.00 | -3.98% | 355,553 |
| Mar 12, 2026 | 8,840.00 | 9,150.00 | 8,700.00 | 9,040.00 | 9,040.00 | 1.57% | 235,099 |
| Mar 11, 2026 | 9,050.00 | 9,100.00 | 8,650.00 | 8,900.00 | 8,900.00 | 0.11% | 305,761 |
| Mar 10, 2026 | 8,900.00 | 8,930.00 | 8,570.00 | 8,890.00 | 8,890.00 | 5.46% | 259,720 |
| Mar 9, 2026 | 8,410.00 | 8,680.00 | 7,800.00 | 8,430.00 | 8,430.00 | -4.20% | 270,179 |
| Mar 6, 2026 | 9,140.00 | 9,270.00 | 8,650.00 | 8,800.00 | 8,800.00 | -3.83% | 391,722 |
| Mar 5, 2026 | 8,960.00 | 9,490.00 | 8,300.00 | 9,150.00 | 9,150.00 | 13.38% | 529,068 |
| Mar 4, 2026 | 8,800.00 | 8,840.00 | 7,850.00 | 8,070.00 | 8,070.00 | -11.51% | 576,725 |
| Mar 3, 2026 | 9,400.00 | 9,500.00 | 8,800.00 | 9,120.00 | 9,120.00 | -5.88% | 476,378 |
| Feb 27, 2026 | 10,000.00 | 10,300.00 | 9,690.00 | 9,690.00 | 9,690.00 | -4.06% | 388,209 |
| Feb 26, 2026 | 10,340.00 | 10,550.00 | 9,940.00 | 10,100.00 | 10,100.00 | -0.98% | 445,510 |
| Feb 25, 2026 | 9,710.00 | 11,280.00 | 9,420.00 | 10,200.00 | 10,200.00 | 5.59% | 1,449,466 |
| Feb 24, 2026 | 10,000.00 | 10,080.00 | 9,620.00 | 9,660.00 | 9,660.00 | -3.69% | 285,529 |
| Feb 23, 2026 | 10,000.00 | 10,550.00 | 9,910.00 | 10,030.00 | 10,030.00 | 1.31% | 407,136 |
| Feb 20, 2026 | 10,210.00 | 10,210.00 | 9,810.00 | 9,900.00 | 9,900.00 | -2.94% | 254,766 |
| Feb 19, 2026 | 10,070.00 | 10,450.00 | 9,930.00 | 10,200.00 | 10,200.00 | 3.98% | 482,805 |
| Feb 13, 2026 | 9,810.00 | 10,130.00 | 9,750.00 | 9,810.00 | 9,810.00 | -1.90% | 414,691 |
| Feb 12, 2026 | 9,850.00 | 10,060.00 | 9,590.00 | 10,000.00 | 10,000.00 | 1.52% | 175,422 |
| Feb 11, 2026 | 9,980.00 | 10,040.00 | 9,750.00 | 9,850.00 | 9,850.00 | -1.30% | 244,866 |
| Feb 10, 2026 | 9,930.00 | 10,190.00 | 9,810.00 | 9,980.00 | 9,980.00 | 1.53% | 236,869 |
| Feb 9, 2026 | 9,730.00 | 10,290.00 | 9,730.00 | 9,830.00 | 9,830.00 | 1.44% | 301,367 |
| 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 |