JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea · Delayed Price · Currency is KRW 5,970.00
+10.00 (0.17%)
At close: Dec 5, 2025
JETEMA, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 5,780.00 | 6,110.00 | 5,750.00 | 5,910.00 | 5,910.00 | 2.25% | 163,125 |
| Nov 24, 2025 | 5,740.00 | 5,940.00 | 5,610.00 | 5,780.00 | 5,780.00 | 0.70% | 73,238 |
| Nov 21, 2025 | 5,770.00 | 5,770.00 | 5,590.00 | 5,740.00 | 5,740.00 | -1.03% | 126,843 |
| Nov 20, 2025 | 5,620.00 | 5,890.00 | 5,520.00 | 5,800.00 | 5,800.00 | 5.45% | 58,044 |
| Nov 19, 2025 | 5,620.00 | 5,640.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.61% | 47,869 |
| Nov 18, 2025 | 5,730.00 | 5,820.00 | 5,545.00 | 5,590.00 | 5,590.00 | -3.95% | 102,223 |
| Nov 17, 2025 | 5,960.00 | 6,090.00 | 5,700.00 | 5,820.00 | 5,820.00 | -2.35% | 95,976 |
| Nov 14, 2025 | 5,900.00 | 6,140.00 | 5,850.00 | 5,960.00 | 5,960.00 | 1.02% | 116,218 |
| Nov 13, 2025 | 5,800.00 | 6,110.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 196,140 |
| Nov 12, 2025 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.40% | 70,911 |
| Nov 11, 2025 | 5,650.00 | 5,860.00 | 5,650.00 | 5,720.00 | 5,720.00 | 1.24% | 70,952 |
| Nov 10, 2025 | 5,400.00 | 5,680.00 | 5,370.00 | 5,650.00 | 5,650.00 | 4.63% | 71,560 |
| Nov 7, 2025 | 5,710.00 | 5,710.00 | 5,370.00 | 5,400.00 | 5,400.00 | -5.43% | 199,938 |
| Nov 6, 2025 | 5,700.00 | 5,860.00 | 5,650.00 | 5,710.00 | 5,710.00 | -0.70% | 80,851 |
| Nov 5, 2025 | 5,790.00 | 5,910.00 | 5,630.00 | 5,750.00 | 5,750.00 | -1.37% | 116,404 |
| Nov 4, 2025 | 5,830.00 | 5,960.00 | 5,520.00 | 5,830.00 | 5,830.00 | - | 368,885 |
| Nov 3, 2025 | 5,810.00 | 5,890.00 | 5,750.00 | 5,830.00 | 5,830.00 | 0.34% | 97,443 |
| Oct 31, 2025 | 5,800.00 | 5,870.00 | 5,730.00 | 5,810.00 | 5,810.00 | 0.17% | 66,975 |
| Oct 30, 2025 | 6,000.00 | 6,070.00 | 5,760.00 | 5,800.00 | 5,800.00 | -3.33% | 104,434 |
| Oct 29, 2025 | 6,230.00 | 6,280.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.69% | 103,185 |
| Oct 28, 2025 | 6,350.00 | 6,350.00 | 6,220.00 | 6,230.00 | 6,230.00 | -1.42% | 89,083 |
| 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% | 62,550 |
| 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% | 216,955 |
| Oct 17, 2025 | 5,680.00 | 5,900.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.22% | 134,603 |
| Oct 16, 2025 | 5,910.00 | 5,990.00 | 5,690.00 | 5,720.00 | 5,720.00 | -3.21% | 228,102 |
| 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% | 190,930 |
| 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% | 132,932 |
| Oct 2, 2025 | 6,110.00 | 6,250.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.16% | 99,602 |
| 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% | 189,173 |
| 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% | 37,533 |
| Sep 24, 2025 | 6,160.00 | 6,260.00 | 6,050.00 | 6,140.00 | 6,140.00 | -1.13% | 55,818 |
| 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 |