JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea · Delayed Price · Currency is KRW 4,855.00
+15.00 (0.31%)
Jun 12, 2026, 3:30 PM KST
JETEMA, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,850.00 | 5,080.00 | 4,845.00 | 4,855.00 | 4,855.00 | 0.31% | 128,730 |
| Jun 11, 2026 | 4,695.00 | 4,890.00 | 4,570.00 | 4,840.00 | 4,840.00 | 3.09% | 135,397 |
| Jun 10, 2026 | 4,700.00 | 4,825.00 | 4,605.00 | 4,695.00 | 4,695.00 | -2.69% | 164,827 |
| Jun 9, 2026 | 4,700.00 | 4,940.00 | 4,700.00 | 4,825.00 | 4,825.00 | 0.52% | 113,843 |
| Jun 8, 2026 | 4,950.00 | 4,950.00 | 4,700.00 | 4,800.00 | 4,800.00 | -4.38% | 183,663 |
| Jun 5, 2026 | 5,010.00 | 5,200.00 | 4,880.00 | 5,020.00 | 5,020.00 | -3.09% | 163,086 |
| Jun 4, 2026 | 4,700.00 | 5,240.00 | 4,700.00 | 5,180.00 | 5,180.00 | 6.58% | 203,489 |
| Jun 2, 2026 | 4,895.00 | 5,000.00 | 4,630.00 | 4,860.00 | 4,860.00 | -0.72% | 335,503 |
| Jun 1, 2026 | 5,680.00 | 5,680.00 | 4,735.00 | 4,895.00 | 4,895.00 | -13.97% | 838,243 |
| May 29, 2026 | 5,300.00 | 6,000.00 | 5,000.00 | 5,690.00 | 5,690.00 | 9.85% | 1,998,517 |
| May 28, 2026 | 5,350.00 | 5,680.00 | 4,940.00 | 5,180.00 | 5,180.00 | -3.18% | 383,648 |
| May 27, 2026 | 5,400.00 | 5,530.00 | 5,220.00 | 5,350.00 | 5,350.00 | -1.65% | 214,532 |
| May 26, 2026 | 5,600.00 | 5,760.00 | 5,400.00 | 5,440.00 | 5,440.00 | -2.68% | 207,492 |
| May 22, 2026 | 5,440.00 | 5,670.00 | 5,390.00 | 5,590.00 | 5,590.00 | 2.76% | 133,833 |
| May 21, 2026 | 5,500.00 | 5,700.00 | 5,420.00 | 5,440.00 | 5,440.00 | -0.18% | 115,259 |
| May 20, 2026 | 5,620.00 | 5,630.00 | 5,350.00 | 5,450.00 | 5,450.00 | -3.02% | 121,853 |
| May 19, 2026 | 5,620.00 | 5,890.00 | 5,520.00 | 5,620.00 | 5,620.00 | -0.53% | 188,925 |
| May 18, 2026 | 5,740.00 | 5,740.00 | 5,350.00 | 5,650.00 | 5,650.00 | -1.57% | 279,083 |
| May 15, 2026 | 5,860.00 | 5,920.00 | 5,660.00 | 5,740.00 | 5,740.00 | -2.88% | 219,667 |
| May 14, 2026 | 5,940.00 | 6,040.00 | 5,690.00 | 5,910.00 | 5,910.00 | -0.51% | 277,483 |
| May 13, 2026 | 6,150.00 | 6,150.00 | 5,860.00 | 5,940.00 | 5,940.00 | -1.33% | 138,353 |
| May 12, 2026 | 6,160.00 | 6,180.00 | 5,840.00 | 6,020.00 | 6,020.00 | -2.11% | 269,338 |
| May 11, 2026 | 6,440.00 | 6,440.00 | 6,030.00 | 6,150.00 | 6,150.00 | -4.95% | 350,512 |
| May 8, 2026 | 6,510.00 | 6,590.00 | 6,350.00 | 6,470.00 | 6,470.00 | -0.31% | 157,481 |
| May 7, 2026 | 6,680.00 | 6,700.00 | 6,450.00 | 6,490.00 | 6,490.00 | -2.99% | 300,505 |
| May 6, 2026 | 6,830.00 | 6,980.00 | 6,570.00 | 6,690.00 | 6,690.00 | -4.29% | 358,212 |
| May 4, 2026 | 7,130.00 | 7,170.00 | 6,930.00 | 6,990.00 | 6,990.00 | -0.57% | 196,892 |
| Apr 30, 2026 | 7,070.00 | 7,270.00 | 6,920.00 | 7,030.00 | 7,030.00 | 0.29% | 351,564 |
| Apr 29, 2026 | 7,030.00 | 7,100.00 | 6,940.00 | 7,010.00 | 7,010.00 | - | 132,886 |
| Apr 28, 2026 | 7,090.00 | 7,100.00 | 6,910.00 | 7,010.00 | 7,010.00 | -0.57% | 172,664 |
| Apr 27, 2026 | 7,280.00 | 7,330.00 | 6,960.00 | 7,050.00 | 7,050.00 | -2.08% | 459,859 |
| Apr 24, 2026 | 7,130.00 | 7,340.00 | 7,050.00 | 7,200.00 | 7,200.00 | 0.70% | 292,275 |
| Apr 23, 2026 | 7,180.00 | 7,270.00 | 7,000.00 | 7,150.00 | 7,150.00 | -0.28% | 232,954 |
| Apr 22, 2026 | 7,030.00 | 7,200.00 | 6,900.00 | 7,170.00 | 7,170.00 | - | 494,529 |
| Apr 21, 2026 | 7,410.00 | 9,350.00 | 7,100.00 | 7,170.00 | 7,170.00 | -2.85% | 4,275,541 |
| Apr 20, 2026 | 7,480.00 | 7,610.00 | 7,300.00 | 7,380.00 | 7,380.00 | -1.86% | 143,840 |
| Apr 17, 2026 | 7,480.00 | 7,800.00 | 7,310.00 | 7,520.00 | 7,520.00 | 2.17% | 178,640 |
| Apr 16, 2026 | 7,500.00 | 7,520.00 | 7,280.00 | 7,360.00 | 7,360.00 | -0.27% | 153,917 |
| Apr 15, 2026 | 7,540.00 | 7,690.00 | 7,190.00 | 7,380.00 | 7,380.00 | 0.27% | 272,859 |
| Apr 14, 2026 | 7,490.00 | 7,560.00 | 7,310.00 | 7,360.00 | 7,360.00 | 0.82% | 125,864 |
| Apr 13, 2026 | 7,200.00 | 7,430.00 | 7,140.00 | 7,300.00 | 7,300.00 | -0.82% | 84,280 |
| Apr 10, 2026 | 7,180.00 | 7,430.00 | 7,180.00 | 7,360.00 | 7,360.00 | 3.08% | 88,842 |
| Apr 9, 2026 | 7,650.00 | 7,650.00 | 7,090.00 | 7,140.00 | 7,140.00 | -6.67% | 140,536 |
| Apr 8, 2026 | 7,400.00 | 7,740.00 | 7,400.00 | 7,650.00 | 7,650.00 | 6.25% | 132,232 |
| Apr 7, 2026 | 7,500.00 | 7,760.00 | 7,130.00 | 7,200.00 | 7,200.00 | -4.00% | 123,778 |
| Apr 6, 2026 | 7,510.00 | 7,750.00 | 7,390.00 | 7,500.00 | 7,500.00 | -1.83% | 126,801 |
| Apr 3, 2026 | 7,360.00 | 7,740.00 | 7,200.00 | 7,640.00 | 7,640.00 | 5.09% | 219,249 |
| Apr 2, 2026 | 7,960.00 | 8,070.00 | 7,150.00 | 7,270.00 | 7,270.00 | -8.55% | 241,919 |
| Apr 1, 2026 | 7,880.00 | 8,010.00 | 7,670.00 | 7,950.00 | 7,950.00 | 6.28% | 153,080 |
| Mar 31, 2026 | 7,880.00 | 7,910.00 | 7,420.00 | 7,480.00 | 7,480.00 | -6.27% | 248,449 |