JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20255,800.005,870.005,780.005,820.005,820.000.34%37,268
Oct 30, 20256,000.006,070.005,760.005,800.005,800.00-3.33%107,507
Oct 29, 20256,230.006,280.006,000.006,000.006,000.00-3.69%104,247
Oct 28, 20256,350.006,350.006,220.006,230.006,230.00-1.42%90,088
Oct 27, 20255,870.006,360.005,870.006,320.006,320.007.67%307,690
Oct 24, 20255,950.005,970.005,850.005,870.005,870.00-0.51%64,289
Oct 23, 20255,980.006,070.005,900.005,900.005,900.00-2.80%75,040
Oct 22, 20256,050.006,080.005,910.006,070.006,070.000.33%73,821
Oct 21, 20255,770.006,060.005,770.006,050.006,050.003.77%136,988
Oct 20, 20255,700.005,940.005,630.005,830.005,830.003.19%221,664
Oct 17, 20255,680.005,900.005,620.005,650.005,650.00-1.22%136,139
Oct 16, 20255,910.005,990.005,690.005,720.005,720.00-3.21%228,716
Oct 15, 20256,080.006,080.005,700.005,910.005,910.00-1.34%133,437
Oct 14, 20256,030.006,200.005,800.005,990.005,990.00-0.66%192,529
Oct 13, 20256,030.006,210.005,960.006,030.006,030.00-0.82%66,821
Oct 10, 20256,120.006,320.006,000.006,080.006,080.00-0.65%133,758
Oct 2, 20256,110.006,250.006,070.006,120.006,120.000.16%100,429
Oct 1, 20256,270.006,390.006,020.006,110.006,110.00-1.93%284,206
Sep 30, 20256,050.006,300.005,890.006,230.006,230.005.24%192,251
Sep 29, 20255,960.006,010.005,880.005,920.005,920.00-1.17%70,341
Sep 26, 20256,130.006,220.005,960.005,990.005,990.00-2.12%67,181
Sep 25, 20256,140.006,150.006,050.006,120.006,120.00-0.33%38,179
Sep 24, 20256,160.006,260.006,050.006,140.006,140.00-1.13%57,217
Sep 23, 20256,390.006,390.006,080.006,210.006,210.00-1.43%96,686
Sep 22, 20256,400.006,420.006,300.006,300.006,300.00-1.56%40,526
Sep 19, 20256,390.006,550.006,340.006,400.006,400.000.16%61,481
Sep 18, 20256,250.006,440.006,120.006,390.006,390.002.24%97,929
Sep 17, 20256,380.006,410.006,190.006,250.006,250.00-2.04%56,951
Sep 16, 20256,260.006,460.006,220.006,380.006,380.002.57%180,076
Sep 15, 20256,170.006,250.006,100.006,220.006,220.000.97%43,405
Sep 12, 20256,100.006,190.006,090.006,160.006,160.000.98%56,595
Sep 11, 20256,210.006,270.006,090.006,100.006,100.00-1.77%53,720
Sep 10, 20256,290.006,290.006,120.006,210.006,210.00-0.32%73,234
Sep 9, 20256,100.006,260.006,030.006,230.006,230.002.30%76,703
Sep 8, 20256,050.006,260.006,050.006,090.006,090.000.66%61,766
Sep 5, 20255,990.006,050.005,910.006,050.006,050.001.34%46,922
Sep 4, 20256,080.006,080.005,940.005,970.005,970.00-17,710
Sep 3, 20256,020.006,080.005,960.005,970.005,970.00-0.83%29,755
Sep 2, 20255,950.006,040.005,860.006,020.006,020.000.84%45,335
Sep 1, 20256,000.006,060.005,900.005,970.005,970.00-1.00%49,048
Aug 29, 20256,100.006,160.006,000.006,030.006,030.00-1.15%17,969
Aug 28, 20256,190.006,200.006,030.006,100.006,100.00-1.45%66,919
Aug 27, 20256,080.006,200.006,030.006,190.006,190.001.98%45,348
Aug 26, 20256,030.006,070.005,960.006,070.006,070.000.66%26,106
Aug 25, 20256,030.006,160.005,780.006,030.006,030.00-0.66%240,353
Aug 22, 20256,130.006,150.006,020.006,070.006,070.00-0.98%62,753
Aug 21, 20256,220.006,220.006,030.006,130.006,130.00-1.45%109,327
Aug 20, 20256,300.006,300.006,110.006,220.006,220.00-0.32%49,796
Aug 19, 20256,170.006,780.006,170.006,240.006,240.00-370,160
Aug 18, 20256,430.006,540.006,230.006,240.006,240.00-3.85%137,662