JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,080.00
-40.00 (-0.65%)
Oct 10, 2025, 3:30 PM KST

JETEMA, Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20256,520.006,570.006,410.006,490.006,490.00-1.52%36,104
Aug 13, 20256,370.006,620.006,290.006,590.006,590.003.45%103,353
Aug 12, 20256,570.006,650.006,370.006,370.006,370.00-3.04%79,996
Aug 11, 20256,780.006,780.006,560.006,570.006,570.00-1.94%38,500
Aug 8, 20256,730.006,740.006,650.006,700.006,700.000.75%17,951
Aug 7, 20256,730.006,740.006,590.006,650.006,650.00-0.15%49,980
Aug 6, 20256,660.006,700.006,610.006,660.006,660.00-39,225
Aug 5, 20256,690.006,720.006,610.006,660.006,660.00-0.15%37,793
Aug 4, 20256,670.006,760.006,590.006,670.006,670.00-1.62%49,708
Aug 1, 20256,800.006,890.006,520.006,780.006,780.00-0.29%211,172
Jul 31, 20256,630.006,830.006,610.006,800.006,800.002.26%64,175
Jul 30, 20256,700.006,850.006,610.006,650.006,650.00-0.75%34,150
Jul 29, 20256,840.006,950.006,630.006,700.006,700.00-2.90%107,494
Jul 28, 20257,040.007,040.006,860.006,900.006,900.00-1.99%53,395
Jul 25, 20257,070.007,080.006,990.007,040.007,040.00-0.56%29,544