Skip to main content
JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,970.00
+10.00 (0.17%)
At close: Dec 5, 2025

JETEMA, Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,930.005,970.005,800.005,820.00--2.35%29,923
Dec 4, 20255,970.006,060.005,800.005,960.005,960.00-0.17%88,407
Dec 3, 20256,060.006,060.005,880.005,970.005,970.000.17%56,327
Dec 2, 20256,030.006,060.005,920.005,960.005,960.00-1.16%47,671
Dec 1, 20255,950.006,150.005,950.006,030.006,030.000.50%91,959
Nov 28, 20255,830.006,030.005,820.006,000.006,000.003.27%72,140
Nov 27, 20255,980.006,030.005,780.005,810.005,810.00-3.01%117,362
Nov 26, 20255,910.006,030.005,850.005,990.005,990.001.35%84,054
Nov 25, 20255,780.006,110.005,750.005,910.005,910.002.25%163,125
Nov 24, 20255,740.005,940.005,610.005,780.005,780.000.70%73,238
Nov 21, 20255,770.005,770.005,590.005,740.005,740.00-1.03%126,843
Nov 20, 20255,620.005,890.005,520.005,800.005,800.005.45%58,044
Nov 19, 20255,620.005,640.005,450.005,500.005,500.00-1.61%47,869
Nov 18, 20255,730.005,820.005,545.005,590.005,590.00-3.95%102,223
Nov 17, 20255,960.006,090.005,700.005,820.005,820.00-2.35%95,976
Nov 14, 20255,900.006,140.005,850.005,960.005,960.001.02%116,218
Nov 13, 20255,800.006,110.005,800.005,900.005,900.001.72%196,140
Nov 12, 20255,700.005,900.005,700.005,800.005,800.001.40%70,911
Nov 11, 20255,650.005,860.005,650.005,720.005,720.001.24%70,952
Nov 10, 20255,400.005,680.005,370.005,650.005,650.004.63%71,560
Nov 7, 20255,710.005,710.005,370.005,400.005,400.00-5.43%199,938
Nov 6, 20255,700.005,860.005,650.005,710.005,710.00-0.70%80,851
Nov 5, 20255,790.005,910.005,630.005,750.005,750.00-1.37%116,404
Nov 4, 20255,830.005,960.005,520.005,830.005,830.00-368,885
Nov 3, 20255,810.005,890.005,750.005,830.005,830.000.34%97,443
Oct 31, 20255,800.005,870.005,730.005,810.005,810.000.17%66,975
Oct 30, 20256,000.006,070.005,760.005,800.005,800.00-3.33%104,434
Oct 29, 20256,230.006,280.006,000.006,000.006,000.00-3.69%103,185
Oct 28, 20256,350.006,350.006,220.006,230.006,230.00-1.42%89,083
Oct 27, 20255,870.006,360.005,870.006,320.006,320.007.67%307,690
Oct 24, 20255,950.005,970.005,850.005,870.005,870.00-0.51%62,550
Oct 23, 20255,980.006,070.005,900.005,900.005,900.00-2.80%75,040
Oct 22, 20256,050.006,080.005,910.006,070.006,070.000.33%73,821
Oct 21, 20255,770.006,060.005,770.006,050.006,050.003.77%136,988
Oct 20, 20255,700.005,940.005,630.005,830.005,830.003.19%216,955
Oct 17, 20255,680.005,900.005,620.005,650.005,650.00-1.22%134,603
Oct 16, 20255,910.005,990.005,690.005,720.005,720.00-3.21%228,102
Oct 15, 20256,080.006,080.005,700.005,910.005,910.00-1.34%133,437
Oct 14, 20256,030.006,200.005,800.005,990.005,990.00-0.66%190,930
Oct 13, 20256,030.006,210.005,960.006,030.006,030.00-0.82%66,821
Oct 10, 20256,120.006,320.006,000.006,080.006,080.00-0.65%132,932
Oct 2, 20256,110.006,250.006,070.006,120.006,120.000.16%99,602
Oct 1, 20256,270.006,390.006,020.006,110.006,110.00-1.93%284,206
Sep 30, 20256,050.006,300.005,890.006,230.006,230.005.24%189,173
Sep 29, 20255,960.006,010.005,880.005,920.005,920.00-1.17%70,341
Sep 26, 20256,130.006,220.005,960.005,990.005,990.00-2.12%67,181
Sep 25, 20256,140.006,150.006,050.006,120.006,120.00-0.33%37,533
Sep 24, 20256,160.006,260.006,050.006,140.006,140.00-1.13%55,818
Sep 23, 20256,390.006,390.006,080.006,210.006,210.00-1.43%96,686
Sep 22, 20256,400.006,420.006,300.006,300.006,300.00-1.56%40,526
Sep 19, 20256,390.006,550.006,340.006,400.006,400.000.16%61,481
Sep 18, 20256,250.006,440.006,120.006,390.006,390.002.24%97,213
Sep 17, 20256,380.006,410.006,190.006,250.006,250.00-2.04%56,951
Sep 16, 20256,260.006,460.006,220.006,380.006,380.002.57%180,076
Sep 15, 20256,170.006,250.006,100.006,220.006,220.000.97%43,405
Sep 12, 20256,100.006,190.006,090.006,160.006,160.000.98%56,595
Sep 11, 20256,210.006,270.006,090.006,100.006,100.00-1.77%53,720
Sep 10, 20256,290.006,290.006,120.006,210.006,210.00-0.32%73,041
Sep 9, 20256,100.006,260.006,030.006,230.006,230.002.30%76,703
Sep 8, 20256,050.006,260.006,050.006,090.006,090.000.66%61,766
Sep 5, 20255,990.006,050.005,910.006,050.006,050.001.34%46,027
Sep 4, 20256,080.006,080.005,940.005,970.005,970.00-17,710
Sep 3, 20256,020.006,080.005,960.005,970.005,970.00-0.83%29,755
Sep 2, 20255,950.006,040.005,860.006,020.006,020.000.84%44,890
Sep 1, 20256,000.006,060.005,900.005,970.005,970.00-1.00%48,485
Aug 29, 20256,100.006,160.006,000.006,030.006,030.00-1.15%17,969
Aug 28, 20256,190.006,200.006,030.006,100.006,100.00-1.45%66,825
Aug 27, 20256,080.006,200.006,030.006,190.006,190.001.98%45,348
Aug 26, 20256,030.006,070.005,960.006,070.006,070.000.66%26,106
Aug 25, 20256,030.006,160.005,780.006,030.006,030.00-0.66%240,353
Aug 22, 20256,130.006,150.006,020.006,070.006,070.00-0.98%61,899
Aug 21, 20256,220.006,220.006,030.006,130.006,130.00-1.45%109,327
Aug 20, 20256,300.006,300.006,110.006,220.006,220.00-0.32%48,749
Aug 19, 20256,170.006,780.006,170.006,240.006,240.00-369,146
Aug 18, 20256,430.006,540.006,230.006,240.006,240.00-3.85%137,662
Aug 14, 20256,520.006,570.006,410.006,490.006,490.00-1.52%36,104
Aug 13, 20256,370.006,620.006,290.006,590.006,590.003.45%101,902
Aug 12, 20256,570.006,650.006,370.006,370.006,370.00-3.04%79,996
Aug 11, 20256,780.006,780.006,560.006,570.006,570.00-1.94%38,500
Aug 8, 20256,730.006,740.006,650.006,700.006,700.000.75%17,951
Aug 7, 20256,730.006,740.006,590.006,650.006,650.00-0.15%49,054
Aug 6, 20256,660.006,700.006,610.006,660.006,660.00-39,225
Aug 5, 20256,690.006,720.006,610.006,660.006,660.00-0.15%37,793
Aug 4, 20256,670.006,760.006,590.006,670.006,670.00-1.62%49,708
Aug 1, 20256,800.006,890.006,520.006,780.006,780.00-0.29%211,172
Jul 31, 20256,630.006,830.006,610.006,800.006,800.002.26%63,030
Jul 30, 20256,700.006,850.006,610.006,650.006,650.00-0.75%34,150
Jul 29, 20256,840.006,950.006,630.006,700.006,700.00-2.90%107,494
Jul 28, 20257,040.007,040.006,860.006,900.006,900.00-1.99%53,395
Jul 25, 20257,070.007,080.006,990.007,040.007,040.00-0.56%29,544
Jul 24, 20256,950.007,090.006,940.007,080.007,080.003.06%80,380
Jul 23, 20256,990.007,090.006,870.006,870.006,870.00-1.72%50,495
Jul 22, 20256,910.007,100.006,910.006,990.006,990.000.14%74,389
Jul 21, 20257,030.007,060.006,900.006,980.006,980.00-0.57%52,350
Jul 18, 20257,080.007,080.006,900.007,020.007,020.00-0.85%78,196
Jul 17, 20256,960.007,130.006,910.007,080.007,080.001.72%74,365
Jul 16, 20257,010.007,030.006,920.006,960.006,960.00-1.00%59,938
Jul 15, 20257,110.007,110.006,960.007,030.007,030.00-0.71%64,034
Jul 14, 20257,150.007,190.007,000.007,080.007,080.00-1.53%78,288
Jul 11, 20257,280.007,350.007,110.007,190.007,190.00-1.91%72,893