JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea · Delayed Price · Currency is KRW 6,230.00
+170.00 (2.81%)
At close: Dec 29, 2025
JETEMA, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6,230.00 | 6,280.00 | 6,050.00 | 6,120.00 | 6,120.00 | -1.77% | 133,863 |
| Dec 29, 2025 | 6,110.00 | 6,360.00 | 5,940.00 | 6,230.00 | 6,230.00 | 2.81% | 239,638 |
| Dec 26, 2025 | 6,080.00 | 6,280.00 | 5,870.00 | 6,060.00 | 6,060.00 | -0.98% | 258,613 |
| Dec 24, 2025 | 6,440.00 | 6,500.00 | 5,930.00 | 6,120.00 | 6,120.00 | -6.99% | 369,182 |
| Dec 23, 2025 | 6,480.00 | 6,890.00 | 6,380.00 | 6,580.00 | 6,580.00 | 1.70% | 438,805 |
| Dec 22, 2025 | 5,920.00 | 6,560.00 | 5,920.00 | 6,470.00 | 6,470.00 | 10.60% | 613,756 |
| Dec 19, 2025 | 5,850.00 | 6,310.00 | 5,820.00 | 5,850.00 | 5,850.00 | 2.45% | 260,542 |
| Dec 18, 2025 | 5,690.00 | 5,730.00 | 5,550.00 | 5,710.00 | 5,710.00 | -0.70% | 82,622 |
| Dec 17, 2025 | 5,740.00 | 5,810.00 | 5,510.00 | 5,750.00 | 5,750.00 | 3.05% | 166,983 |
| Dec 16, 2025 | 5,700.00 | 5,710.00 | 5,560.00 | 5,580.00 | 5,580.00 | -2.11% | 101,330 |
| Dec 15, 2025 | 5,820.00 | 5,820.00 | 5,580.00 | 5,700.00 | 5,700.00 | -2.06% | 197,188 |
| Dec 12, 2025 | 5,910.00 | 6,010.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.52% | 98,402 |
| Dec 11, 2025 | 6,060.00 | 6,170.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.66% | 71,187 |
| Dec 10, 2025 | 6,220.00 | 6,380.00 | 5,980.00 | 6,010.00 | 6,010.00 | -2.59% | 287,418 |
| Dec 9, 2025 | 6,220.00 | 6,400.00 | 6,120.00 | 6,170.00 | 6,170.00 | - | 220,669 |
| Dec 8, 2025 | 6,010.00 | 6,720.00 | 6,010.00 | 6,170.00 | 6,170.00 | 3.35% | 850,380 |
| 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 |