JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea · Delayed Price · Currency is KRW 5,450.00
-170.00 (-3.02%)
May 20, 2026, 3:30 PM KST
JETEMA, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 8,020.00 | 8,500.00 | 7,860.00 | 7,980.00 | 7,980.00 | -1.97% | 252,003 |
| Mar 27, 2026 | 7,700.00 | 8,160.00 | 7,600.00 | 8,140.00 | 8,140.00 | 4.36% | 307,497 |
| Mar 26, 2026 | 8,000.00 | 8,010.00 | 7,740.00 | 7,800.00 | 7,800.00 | -1.64% | 182,833 |
| Mar 25, 2026 | 8,240.00 | 8,320.00 | 7,850.00 | 7,930.00 | 7,930.00 | -1.37% | 279,545 |
| Mar 24, 2026 | 8,380.00 | 8,540.00 | 7,930.00 | 8,040.00 | 8,040.00 | -1.35% | 153,735 |
| Mar 23, 2026 | 8,500.00 | 8,500.00 | 8,040.00 | 8,150.00 | 8,150.00 | -5.78% | 340,409 |
| Mar 20, 2026 | 8,520.00 | 8,690.00 | 8,370.00 | 8,650.00 | 8,650.00 | 1.53% | 207,353 |
| Mar 19, 2026 | 8,500.00 | 8,670.00 | 8,450.00 | 8,520.00 | 8,520.00 | -2.74% | 188,964 |
| Mar 18, 2026 | 8,700.00 | 9,380.00 | 8,420.00 | 8,760.00 | 8,760.00 | 0.69% | 698,607 |
| Mar 17, 2026 | 9,000.00 | 9,000.00 | 8,510.00 | 8,700.00 | 8,700.00 | 2.84% | 217,253 |
| Mar 16, 2026 | 8,680.00 | 8,680.00 | 8,330.00 | 8,460.00 | 8,460.00 | -2.53% | 248,484 |
| Mar 13, 2026 | 8,900.00 | 9,010.00 | 8,640.00 | 8,680.00 | 8,680.00 | -3.98% | 357,155 |
| Mar 12, 2026 | 8,840.00 | 9,150.00 | 8,700.00 | 9,040.00 | 9,040.00 | 1.57% | 235,110 |
| Mar 11, 2026 | 9,050.00 | 9,100.00 | 8,650.00 | 8,900.00 | 8,900.00 | 0.11% | 305,761 |
| Mar 10, 2026 | 8,900.00 | 8,930.00 | 8,570.00 | 8,890.00 | 8,890.00 | 5.46% | 259,944 |