JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea · Delayed Price · Currency is KRW 5,830.00
-80.00 (-1.35%)
Nov 6, 2026, 3:30 PM KST
JETEMA, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,700.00 | 6,000.00 | 5,600.00 | 5,830.00 | 5,830.00 | -1.35% | 149,742 |
| Nov 5, 2026 | 6,010.00 | 6,160.00 | 5,860.00 | 5,910.00 | 5,910.00 | -1.66% | 106,495 |
| Nov 4, 2026 | 5,760.00 | 6,010.00 | 5,680.00 | 6,010.00 | 6,010.00 | 4.52% | 118,382 |
| Nov 3, 2026 | 5,860.00 | 5,860.00 | 5,700.00 | 5,750.00 | 5,750.00 | -1.88% | 77,889 |
| Nov 2, 2026 | 5,830.00 | 5,890.00 | 5,720.00 | 5,860.00 | 5,860.00 | - | 59,473 |
| Oct 30, 2026 | 5,920.00 | 5,920.00 | 5,690.00 | 5,860.00 | 5,860.00 | -1.01% | 72,646 |
| Oct 29, 2026 | 5,960.00 | 6,070.00 | 5,770.00 | 5,920.00 | 5,920.00 | -0.67% | 131,283 |
| Oct 28, 2026 | 6,050.00 | 6,180.00 | 5,910.00 | 5,960.00 | 5,960.00 | -1.16% | 80,117 |
| Oct 27, 2026 | 5,910.00 | 6,330.00 | 5,910.00 | 6,030.00 | 6,030.00 | 2.03% | 110,136 |
| Oct 26, 2026 | 6,010.00 | 6,020.00 | 5,850.00 | 5,910.00 | 5,910.00 | -2.31% | 59,747 |
| Oct 23, 2026 | 5,950.00 | 6,070.00 | 5,700.00 | 6,050.00 | 6,050.00 | 1.68% | 134,758 |
| Oct 22, 2026 | 5,950.00 | 6,070.00 | 5,850.00 | 5,950.00 | 5,950.00 | 0.68% | 153,453 |
| Oct 21, 2026 | 5,950.00 | 6,070.00 | 5,880.00 | 5,910.00 | 5,910.00 | -1.66% | 82,547 |
| Oct 20, 2026 | 6,010.00 | 6,060.00 | 5,850.00 | 6,010.00 | 6,010.00 | 0.67% | 76,233 |
| Oct 19, 2026 | 5,900.00 | 6,080.00 | 5,760.00 | 5,970.00 | 5,970.00 | -0.33% | 86,077 |
| Oct 16, 2026 | 5,800.00 | 6,080.00 | 5,710.00 | 5,990.00 | 5,990.00 | 3.28% | 62,610 |
| Oct 15, 2026 | 5,690.00 | 6,120.00 | 5,500.00 | 5,800.00 | 5,800.00 | -2.68% | 250,293 |
| Oct 14, 2026 | 6,050.00 | 6,110.00 | 5,650.00 | 5,960.00 | 5,960.00 | 4.93% | 87,251 |
| Oct 13, 2026 | 5,660.00 | 5,800.00 | 5,490.00 | 5,680.00 | 5,680.00 | -0.35% | 113,028 |
| Oct 12, 2026 | 6,010.00 | 6,230.00 | 5,690.00 | 5,700.00 | 5,700.00 | -3.39% | 133,595 |
| Oct 8, 2026 | 5,990.00 | 6,020.00 | 5,820.00 | 5,900.00 | 5,900.00 | -1.50% | 80,558 |
| Oct 7, 2026 | 6,150.00 | 6,160.00 | 5,980.00 | 5,990.00 | 5,990.00 | -2.28% | 52,777 |
| Oct 6, 2026 | 6,000.00 | 6,150.00 | 5,900.00 | 6,130.00 | 6,130.00 | 2.17% | 51,937 |
| Oct 2, 2026 | 5,920.00 | 6,330.00 | 5,920.00 | 6,000.00 | 6,000.00 | 0.33% | 98,479 |
| Oct 1, 2026 | 6,340.00 | 6,340.00 | 5,900.00 | 5,980.00 | 5,980.00 | -4.17% | 266,385 |
| Sep 30, 2026 | 6,820.00 | 6,820.00 | 5,890.00 | 6,240.00 | 6,240.00 | -7.28% | 654,366 |
| Sep 29, 2026 | 7,030.00 | 7,030.00 | 6,700.00 | 6,730.00 | 6,730.00 | -4.27% | 110,850 |
| Sep 28, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,030.00 | 7,030.00 | -2.23% | 84,959 |
| Sep 23, 2026 | 7,260.00 | 7,350.00 | 7,110.00 | 7,190.00 | 7,190.00 | 1.13% | 105,712 |
| Sep 22, 2026 | 7,300.00 | 7,410.00 | 7,110.00 | 7,110.00 | 7,110.00 | -3.13% | 134,961 |
| Sep 21, 2026 | 7,000.00 | 7,480.00 | 6,920.00 | 7,340.00 | 7,340.00 | 5.16% | 254,608 |
| Sep 18, 2026 | 6,760.00 | 7,190.00 | 6,690.00 | 6,980.00 | 6,980.00 | 3.10% | 162,755 |
| Sep 17, 2026 | 6,980.00 | 7,040.00 | 6,380.00 | 6,770.00 | 6,770.00 | -3.01% | 291,349 |
| Sep 16, 2026 | 7,390.00 | 7,390.00 | 6,950.00 | 6,980.00 | 6,980.00 | -2.92% | 137,322 |
| Sep 15, 2026 | 7,250.00 | 7,580.00 | 7,100.00 | 7,190.00 | 7,190.00 | -0.83% | 214,122 |
| Sep 14, 2026 | 6,630.00 | 7,290.00 | 6,520.00 | 7,250.00 | 7,250.00 | 8.86% | 478,861 |
| Sep 11, 2026 | 6,620.00 | 6,860.00 | 6,530.00 | 6,660.00 | 6,660.00 | -0.45% | 184,402 |
| Sep 10, 2026 | 6,250.00 | 6,710.00 | 6,230.00 | 6,690.00 | 6,690.00 | 7.21% | 239,306 |
| Sep 9, 2026 | 6,560.00 | 6,600.00 | 6,100.00 | 6,240.00 | 6,240.00 | -4.73% | 180,249 |
| Sep 8, 2026 | 6,580.00 | 6,710.00 | 6,380.00 | 6,550.00 | 6,550.00 | -0.46% | 174,292 |
| Sep 7, 2026 | 6,200.00 | 6,580.00 | 6,060.00 | 6,580.00 | 6,580.00 | 6.13% | 235,434 |
| Sep 4, 2026 | 6,420.00 | 6,590.00 | 6,090.00 | 6,200.00 | 6,200.00 | -3.43% | 153,865 |
| Sep 3, 2026 | 6,010.00 | 6,520.00 | 5,960.00 | 6,420.00 | 6,420.00 | 3.88% | 659,305 |
| Sep 2, 2026 | 5,080.00 | 6,580.00 | 4,895.00 | 6,180.00 | 6,180.00 | 21.65% | 1,723,536 |
| Sep 1, 2026 | 4,635.00 | 5,180.00 | 4,620.00 | 5,080.00 | 5,080.00 | 8.43% | 225,062 |
| 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 |