JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea · Delayed Price · Currency is KRW 5,810.00
+10.00 (0.17%)
Oct 31, 2025, 3:30 PM KST
JETEMA, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,800.00 | 5,870.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.34% | 37,268 |
| Oct 30, 2025 | 6,000.00 | 6,070.00 | 5,760.00 | 5,800.00 | 5,800.00 | -3.33% | 107,507 |
| Oct 29, 2025 | 6,230.00 | 6,280.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.69% | 104,247 |
| Oct 28, 2025 | 6,350.00 | 6,350.00 | 6,220.00 | 6,230.00 | 6,230.00 | -1.42% | 90,088 |
| Oct 27, 2025 | 5,870.00 | 6,360.00 | 5,870.00 | 6,320.00 | 6,320.00 | 7.67% | 307,690 |
| Oct 24, 2025 | 5,950.00 | 5,970.00 | 5,850.00 | 5,870.00 | 5,870.00 | -0.51% | 64,289 |
| Oct 23, 2025 | 5,980.00 | 6,070.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.80% | 75,040 |
| Oct 22, 2025 | 6,050.00 | 6,080.00 | 5,910.00 | 6,070.00 | 6,070.00 | 0.33% | 73,821 |
| Oct 21, 2025 | 5,770.00 | 6,060.00 | 5,770.00 | 6,050.00 | 6,050.00 | 3.77% | 136,988 |
| Oct 20, 2025 | 5,700.00 | 5,940.00 | 5,630.00 | 5,830.00 | 5,830.00 | 3.19% | 221,664 |
| Oct 17, 2025 | 5,680.00 | 5,900.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.22% | 136,139 |
| Oct 16, 2025 | 5,910.00 | 5,990.00 | 5,690.00 | 5,720.00 | 5,720.00 | -3.21% | 228,716 |
| Oct 15, 2025 | 6,080.00 | 6,080.00 | 5,700.00 | 5,910.00 | 5,910.00 | -1.34% | 133,437 |
| Oct 14, 2025 | 6,030.00 | 6,200.00 | 5,800.00 | 5,990.00 | 5,990.00 | -0.66% | 192,529 |
| Oct 13, 2025 | 6,030.00 | 6,210.00 | 5,960.00 | 6,030.00 | 6,030.00 | -0.82% | 66,821 |
| Oct 10, 2025 | 6,120.00 | 6,320.00 | 6,000.00 | 6,080.00 | 6,080.00 | -0.65% | 133,758 |
| Oct 2, 2025 | 6,110.00 | 6,250.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.16% | 100,429 |
| Oct 1, 2025 | 6,270.00 | 6,390.00 | 6,020.00 | 6,110.00 | 6,110.00 | -1.93% | 284,206 |
| Sep 30, 2025 | 6,050.00 | 6,300.00 | 5,890.00 | 6,230.00 | 6,230.00 | 5.24% | 192,251 |
| Sep 29, 2025 | 5,960.00 | 6,010.00 | 5,880.00 | 5,920.00 | 5,920.00 | -1.17% | 70,341 |
| Sep 26, 2025 | 6,130.00 | 6,220.00 | 5,960.00 | 5,990.00 | 5,990.00 | -2.12% | 67,181 |
| Sep 25, 2025 | 6,140.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | -0.33% | 38,179 |
| Sep 24, 2025 | 6,160.00 | 6,260.00 | 6,050.00 | 6,140.00 | 6,140.00 | -1.13% | 57,217 |
| Sep 23, 2025 | 6,390.00 | 6,390.00 | 6,080.00 | 6,210.00 | 6,210.00 | -1.43% | 96,686 |
| Sep 22, 2025 | 6,400.00 | 6,420.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 40,526 |
| Sep 19, 2025 | 6,390.00 | 6,550.00 | 6,340.00 | 6,400.00 | 6,400.00 | 0.16% | 61,481 |
| Sep 18, 2025 | 6,250.00 | 6,440.00 | 6,120.00 | 6,390.00 | 6,390.00 | 2.24% | 97,929 |
| 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 |