JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea · Delayed Price · Currency is KRW 7,110.00
-230.00 (-3.13%)
Sep 22, 2026, 3:30 PM KST
JETEMA, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,300.00 | 7,410.00 | 7,130.00 | 7,150.00 | - | -2.59% | 128,609 |
| 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 |
| 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 |