JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea · Delayed Price · Currency is KRW 5,080.00
+395.00 (8.43%)
Sep 1, 2026, 3:30 PM KST
JETEMA, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4,790.00 | 4,790.00 | 4,550.00 | 4,685.00 | 4,685.00 | -2.19% | 128,348 |
| Aug 28, 2026 | 4,780.00 | 4,835.00 | 4,670.00 | 4,790.00 | 4,790.00 | -0.93% | 63,658 |
| Aug 27, 2026 | 4,945.00 | 4,950.00 | 4,585.00 | 4,835.00 | 4,835.00 | -1.12% | 209,028 |
| Aug 26, 2026 | 5,050.00 | 5,075.00 | 4,845.00 | 4,890.00 | 4,890.00 | -3.17% | 128,431 |
| Aug 25, 2026 | 5,150.00 | 5,460.00 | 4,950.00 | 5,050.00 | 5,050.00 | -2.88% | 217,542 |
| Aug 24, 2026 | 5,030.00 | 5,400.00 | 4,835.00 | 5,200.00 | 5,200.00 | 3.38% | 313,769 |
| Aug 21, 2026 | 4,240.00 | 5,350.00 | 4,180.00 | 5,030.00 | 5,030.00 | 16.71% | 1,213,171 |
| Aug 20, 2026 | 4,075.00 | 4,370.00 | 4,075.00 | 4,310.00 | 4,310.00 | 6.42% | 269,290 |
| Aug 19, 2026 | 4,100.00 | 4,185.00 | 4,010.00 | 4,050.00 | 4,050.00 | -3.57% | 134,217 |
| Aug 18, 2026 | 4,330.00 | 4,330.00 | 4,040.00 | 4,200.00 | 4,200.00 | -1.52% | 213,380 |
| Aug 14, 2026 | 4,400.00 | 4,445.00 | 4,190.00 | 4,265.00 | 4,265.00 | -0.35% | 139,428 |
| Aug 13, 2026 | 4,370.00 | 4,410.00 | 4,220.00 | 4,280.00 | 4,280.00 | -0.47% | 137,137 |
| Aug 12, 2026 | 4,540.00 | 4,540.00 | 4,300.00 | 4,300.00 | 4,300.00 | -5.29% | 168,957 |
| Aug 11, 2026 | 4,585.00 | 4,880.00 | 4,460.00 | 4,540.00 | 4,540.00 | -0.22% | 365,463 |
| Aug 10, 2026 | 4,445.00 | 4,570.00 | 4,355.00 | 4,550.00 | 4,550.00 | 4.60% | 129,238 |
| Aug 7, 2026 | 4,350.00 | 4,410.00 | 4,225.00 | 4,350.00 | 4,350.00 | -0.68% | 95,124 |
| Aug 6, 2026 | 4,375.00 | 4,445.00 | 4,280.00 | 4,380.00 | 4,380.00 | 0.11% | 83,396 |
| Aug 5, 2026 | 4,375.00 | 4,470.00 | 4,375.00 | 4,375.00 | 4,375.00 | - | 68,615 |
| Aug 4, 2026 | 4,235.00 | 4,405.00 | 4,210.00 | 4,375.00 | 4,375.00 | 3.43% | 113,603 |
| Aug 3, 2026 | 4,100.00 | 4,345.00 | 4,100.00 | 4,230.00 | 4,230.00 | -1.51% | 100,941 |
| Jul 31, 2026 | 4,200.00 | 4,425.00 | 4,055.00 | 4,295.00 | 4,295.00 | 2.63% | 243,209 |
| Jul 30, 2026 | 4,100.00 | 4,190.00 | 4,000.00 | 4,185.00 | 4,185.00 | 1.09% | 180,551 |
| Jul 29, 2026 | 4,200.00 | 4,260.00 | 3,800.00 | 4,140.00 | 4,140.00 | -3.27% | 400,701 |
| Jul 28, 2026 | 4,165.00 | 4,300.00 | 3,980.00 | 4,280.00 | 4,280.00 | 1.90% | 162,323 |
| Jul 27, 2026 | 4,205.00 | 4,445.00 | 4,145.00 | 4,200.00 | 4,200.00 | - | 142,038 |
| Jul 24, 2026 | 4,370.00 | 4,490.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.33% | 61,210 |
| Jul 23, 2026 | 4,155.00 | 4,410.00 | 4,155.00 | 4,390.00 | 4,390.00 | 4.90% | 83,837 |
| Jul 22, 2026 | 4,260.00 | 4,415.00 | 4,155.00 | 4,185.00 | 4,185.00 | -0.83% | 97,519 |
| Jul 21, 2026 | 4,385.00 | 4,650.00 | 4,200.00 | 4,220.00 | 4,220.00 | -3.87% | 68,830 |
| Jul 20, 2026 | 4,585.00 | 4,585.00 | 4,255.00 | 4,390.00 | 4,390.00 | -1.35% | 49,596 |
| Jul 16, 2026 | 4,605.00 | 4,670.00 | 4,410.00 | 4,450.00 | 4,450.00 | -3.37% | 52,156 |
| Jul 15, 2026 | 4,830.00 | 4,830.00 | 4,400.00 | 4,605.00 | 4,605.00 | 1.99% | 55,283 |
| Jul 14, 2026 | 4,430.00 | 4,550.00 | 4,200.00 | 4,515.00 | 4,515.00 | 1.92% | 75,583 |
| Jul 13, 2026 | 4,580.00 | 4,730.00 | 4,335.00 | 4,430.00 | 4,430.00 | -2.42% | 106,657 |
| Jul 10, 2026 | 4,405.00 | 4,815.00 | 4,405.00 | 4,540.00 | 4,540.00 | -0.77% | 78,280 |
| Jul 9, 2026 | 4,905.00 | 5,350.00 | 4,525.00 | 4,575.00 | 4,575.00 | -6.15% | 158,824 |
| Jul 8, 2026 | 5,140.00 | 5,150.00 | 4,685.00 | 4,875.00 | 4,875.00 | -5.16% | 159,128 |
| Jul 7, 2026 | 5,500.00 | 5,630.00 | 5,070.00 | 5,140.00 | 5,140.00 | -6.38% | 122,015 |
| Jul 6, 2026 | 5,570.00 | 5,700.00 | 5,450.00 | 5,490.00 | 5,490.00 | -1.44% | 86,505 |
| Jul 3, 2026 | 5,740.00 | 5,740.00 | 5,220.00 | 5,570.00 | 5,570.00 | -0.71% | 167,177 |
| Jul 2, 2026 | 5,440.00 | 6,140.00 | 5,200.00 | 5,610.00 | 5,610.00 | 2.19% | 281,914 |
| Jul 1, 2026 | 4,975.00 | 5,580.00 | 4,970.00 | 5,490.00 | 5,490.00 | 10.57% | 229,778 |
| Jun 30, 2026 | 4,845.00 | 5,180.00 | 4,750.00 | 4,965.00 | 4,965.00 | 2.16% | 138,261 |
| Jun 29, 2026 | 4,255.00 | 4,920.00 | 4,180.00 | 4,860.00 | 4,860.00 | 14.22% | 480,031 |
| Jun 26, 2026 | 4,400.00 | 4,400.00 | 4,040.00 | 4,255.00 | 4,255.00 | -3.62% | 211,602 |
| Jun 25, 2026 | 4,550.00 | 4,685.00 | 4,350.00 | 4,415.00 | 4,415.00 | -2.54% | 134,042 |
| Jun 24, 2026 | 4,460.00 | 4,675.00 | 4,410.00 | 4,530.00 | 4,530.00 | 0.33% | 287,392 |
| Jun 23, 2026 | 4,500.00 | 4,845.00 | 4,320.00 | 4,515.00 | 4,515.00 | -3.11% | 252,560 |
| Jun 22, 2026 | 4,655.00 | 5,300.00 | 4,430.00 | 4,660.00 | 4,660.00 | 0.65% | 572,926 |
| Jun 19, 2026 | 4,675.00 | 4,855.00 | 4,385.00 | 4,630.00 | 4,630.00 | -1.70% | 209,623 |