JETEMA, Co., Ltd. (KOSDAQ:216080)
South Korea
· Delayed Price · Currency is KRW 7,020.00
+10.00 (0.14%)
Apr 29, 2026, 1:28 PM KST
JETEMA, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,090.00 | 7,100.00 | 6,910.00 | 7,010.00 | 7,010.00 | -0.57% | 171,339 |
| 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% | 291,287 |
| Apr 23, 2026 | 7,180.00 | 7,270.00 | 7,000.00 | 7,150.00 | 7,150.00 | -0.28% | 231,207 |
| Apr 22, 2026 | 7,030.00 | 7,200.00 | 6,900.00 | 7,170.00 | 7,170.00 | - | 494,022 |
| 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% | 178,639 |
| 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% | 272,728 |
| Apr 14, 2026 | 7,490.00 | 7,560.00 | 7,310.00 | 7,360.00 | 7,360.00 | 0.82% | 125,601 |
| Apr 13, 2026 | 7,200.00 | 7,430.00 | 7,140.00 | 7,300.00 | 7,300.00 | -0.82% | 83,945 |
| Apr 10, 2026 | 7,180.00 | 7,430.00 | 7,180.00 | 7,360.00 | 7,360.00 | 3.08% | 88,608 |
| Apr 9, 2026 | 7,650.00 | 7,650.00 | 7,090.00 | 7,140.00 | 7,140.00 | -6.67% | 140,435 |
| Apr 8, 2026 | 7,400.00 | 7,740.00 | 7,400.00 | 7,650.00 | 7,650.00 | 6.25% | 132,221 |
| 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% | 217,724 |
| 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% | 152,979 |
| Mar 31, 2026 | 7,880.00 | 7,910.00 | 7,420.00 | 7,480.00 | 7,480.00 | -6.27% | 247,222 |
| 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% | 306,296 |
| Mar 26, 2026 | 8,000.00 | 8,010.00 | 7,740.00 | 7,800.00 | 7,800.00 | -1.64% | 182,734 |
| Mar 25, 2026 | 8,240.00 | 8,320.00 | 7,850.00 | 7,930.00 | 7,930.00 | -1.37% | 278,827 |
| Mar 24, 2026 | 8,380.00 | 8,540.00 | 7,930.00 | 8,040.00 | 8,040.00 | -1.35% | 153,235 |
| 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% | 205,008 |
| Mar 19, 2026 | 8,500.00 | 8,670.00 | 8,450.00 | 8,520.00 | 8,520.00 | -2.74% | 188,862 |
| Mar 18, 2026 | 8,700.00 | 9,380.00 | 8,420.00 | 8,760.00 | 8,760.00 | 0.69% | 697,430 |
| Mar 17, 2026 | 9,000.00 | 9,000.00 | 8,510.00 | 8,700.00 | 8,700.00 | 2.84% | 217,223 |
| 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% | 355,553 |
| Mar 12, 2026 | 8,840.00 | 9,150.00 | 8,700.00 | 9,040.00 | 9,040.00 | 1.57% | 235,099 |
| 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% | 259,720 |
| Mar 9, 2026 | 8,410.00 | 8,680.00 | 7,800.00 | 8,430.00 | 8,430.00 | -4.20% | 270,179 |
| Mar 6, 2026 | 9,140.00 | 9,270.00 | 8,650.00 | 8,800.00 | 8,800.00 | -3.83% | 391,722 |
| Mar 5, 2026 | 8,960.00 | 9,490.00 | 8,300.00 | 9,150.00 | 9,150.00 | 13.38% | 529,068 |
| Mar 4, 2026 | 8,800.00 | 8,840.00 | 7,850.00 | 8,070.00 | 8,070.00 | -11.51% | 576,725 |
| Mar 3, 2026 | 9,400.00 | 9,500.00 | 8,800.00 | 9,120.00 | 9,120.00 | -5.88% | 476,378 |
| Feb 27, 2026 | 10,000.00 | 10,300.00 | 9,690.00 | 9,690.00 | 9,690.00 | -4.06% | 388,209 |
| Feb 26, 2026 | 10,340.00 | 10,550.00 | 9,940.00 | 10,100.00 | 10,100.00 | -0.98% | 445,510 |
| Feb 25, 2026 | 9,710.00 | 11,280.00 | 9,420.00 | 10,200.00 | 10,200.00 | 5.59% | 1,449,466 |
| Feb 24, 2026 | 10,000.00 | 10,080.00 | 9,620.00 | 9,660.00 | 9,660.00 | -3.69% | 285,529 |
| Feb 23, 2026 | 10,000.00 | 10,550.00 | 9,910.00 | 10,030.00 | 10,030.00 | 1.31% | 407,136 |
| Feb 20, 2026 | 10,210.00 | 10,210.00 | 9,810.00 | 9,900.00 | 9,900.00 | -2.94% | 254,766 |
| Feb 19, 2026 | 10,070.00 | 10,450.00 | 9,930.00 | 10,200.00 | 10,200.00 | 3.98% | 482,805 |
| Feb 13, 2026 | 9,810.00 | 10,130.00 | 9,750.00 | 9,810.00 | 9,810.00 | -1.90% | 414,691 |
| Feb 12, 2026 | 9,850.00 | 10,060.00 | 9,590.00 | 10,000.00 | 10,000.00 | 1.52% | 175,422 |
| Feb 11, 2026 | 9,980.00 | 10,040.00 | 9,750.00 | 9,850.00 | 9,850.00 | -1.30% | 244,866 |
| Feb 10, 2026 | 9,930.00 | 10,190.00 | 9,810.00 | 9,980.00 | 9,980.00 | 1.53% | 236,869 |
| Feb 9, 2026 | 9,730.00 | 10,290.00 | 9,730.00 | 9,830.00 | 9,830.00 | 1.44% | 301,367 |
| Feb 6, 2026 | 9,020.00 | 10,100.00 | 8,770.00 | 9,690.00 | 9,690.00 | 3.53% | 607,267 |
| Feb 5, 2026 | 9,740.00 | 9,900.00 | 9,270.00 | 9,360.00 | 9,360.00 | -4.20% | 347,118 |
| Feb 4, 2026 | 10,160.00 | 10,430.00 | 9,660.00 | 9,770.00 | 9,770.00 | -3.84% | 316,793 |
| Feb 3, 2026 | 9,530.00 | 10,270.00 | 9,530.00 | 10,160.00 | 10,160.00 | 8.78% | 417,487 |
| Feb 2, 2026 | 10,690.00 | 10,690.00 | 9,280.00 | 9,340.00 | 9,340.00 | -12.63% | 1,018,853 |
| Jan 30, 2026 | 10,750.00 | 11,270.00 | 10,530.00 | 10,690.00 | 10,690.00 | -1.84% | 435,050 |
| Jan 29, 2026 | 9,530.00 | 11,170.00 | 9,340.00 | 10,890.00 | 10,890.00 | 14.27% | 1,465,626 |
| Jan 28, 2026 | 9,280.00 | 9,840.00 | 9,010.00 | 9,530.00 | 9,530.00 | 2.80% | 600,536 |
| Jan 27, 2026 | 9,150.00 | 9,540.00 | 8,990.00 | 9,270.00 | 9,270.00 | 2.43% | 493,656 |
| Jan 26, 2026 | 8,910.00 | 9,280.00 | 8,650.00 | 9,050.00 | 9,050.00 | 4.62% | 586,786 |
| Jan 23, 2026 | 8,300.00 | 9,210.00 | 8,300.00 | 8,650.00 | 8,650.00 | 5.36% | 691,643 |
| Jan 22, 2026 | 8,950.00 | 9,390.00 | 8,150.00 | 8,210.00 | 8,210.00 | -7.34% | 705,718 |
| Jan 21, 2026 | 8,590.00 | 9,030.00 | 8,430.00 | 8,860.00 | 8,860.00 | -0.34% | 598,488 |
| Jan 20, 2026 | 7,490.00 | 9,150.00 | 7,490.00 | 8,890.00 | 8,890.00 | 19.01% | 1,959,306 |
| Jan 19, 2026 | 7,230.00 | 7,470.00 | 7,140.00 | 7,470.00 | 7,470.00 | 3.32% | 435,749 |
| Jan 16, 2026 | 7,260.00 | 7,320.00 | 7,130.00 | 7,230.00 | 7,230.00 | -0.14% | 210,111 |
| Jan 15, 2026 | 6,810.00 | 7,380.00 | 6,760.00 | 7,240.00 | 7,240.00 | 5.69% | 502,409 |
| Jan 14, 2026 | 6,770.00 | 6,960.00 | 6,620.00 | 6,850.00 | 6,850.00 | 1.48% | 184,323 |
| Jan 13, 2026 | 6,850.00 | 6,900.00 | 6,520.00 | 6,750.00 | 6,750.00 | -1.46% | 316,688 |
| Jan 12, 2026 | 6,800.00 | 7,290.00 | 6,720.00 | 6,850.00 | 6,850.00 | 1.33% | 620,875 |
| Jan 9, 2026 | 6,730.00 | 7,030.00 | 6,700.00 | 6,760.00 | 6,760.00 | - | 340,972 |
| Jan 8, 2026 | 6,800.00 | 6,850.00 | 6,260.00 | 6,760.00 | 6,760.00 | -0.59% | 351,102 |
| Jan 7, 2026 | 6,860.00 | 6,950.00 | 6,650.00 | 6,800.00 | 6,800.00 | 0.74% | 242,921 |
| Jan 6, 2026 | 6,680.00 | 6,780.00 | 6,560.00 | 6,750.00 | 6,750.00 | 1.05% | 242,468 |
| Jan 5, 2026 | 6,210.00 | 6,750.00 | 6,150.00 | 6,680.00 | 6,680.00 | 7.22% | 377,858 |
| Jan 2, 2026 | 6,070.00 | 6,390.00 | 6,070.00 | 6,230.00 | 6,230.00 | 1.80% | 124,069 |
| Dec 30, 2025 | 6,230.00 | 6,280.00 | 6,050.00 | 6,120.00 | 6,120.00 | -1.77% | 133,863 |
| Dec 29, 2025 | 6,110.00 | 6,360.00 | 5,940.00 | 6,230.00 | 6,230.00 | 2.81% | 239,638 |
| Dec 26, 2025 | 6,080.00 | 6,280.00 | 5,870.00 | 6,060.00 | 6,060.00 | -0.98% | 258,613 |
| Dec 24, 2025 | 6,440.00 | 6,500.00 | 5,930.00 | 6,120.00 | 6,120.00 | -6.99% | 369,182 |
| Dec 23, 2025 | 6,480.00 | 6,890.00 | 6,380.00 | 6,580.00 | 6,580.00 | 1.70% | 438,805 |
| Dec 22, 2025 | 5,920.00 | 6,560.00 | 5,920.00 | 6,470.00 | 6,470.00 | 10.60% | 613,756 |
| Dec 19, 2025 | 5,850.00 | 6,310.00 | 5,820.00 | 5,850.00 | 5,850.00 | 2.45% | 260,542 |
| Dec 18, 2025 | 5,690.00 | 5,730.00 | 5,550.00 | 5,710.00 | 5,710.00 | -0.70% | 82,622 |
| Dec 17, 2025 | 5,740.00 | 5,810.00 | 5,510.00 | 5,750.00 | 5,750.00 | 3.05% | 166,983 |
| Dec 16, 2025 | 5,700.00 | 5,710.00 | 5,560.00 | 5,580.00 | 5,580.00 | -2.11% | 101,330 |
| Dec 15, 2025 | 5,820.00 | 5,820.00 | 5,580.00 | 5,700.00 | 5,700.00 | -2.06% | 197,188 |
| Dec 12, 2025 | 5,910.00 | 6,010.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.52% | 98,402 |
| Dec 11, 2025 | 6,060.00 | 6,170.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.66% | 71,187 |
| Dec 10, 2025 | 6,220.00 | 6,380.00 | 5,980.00 | 6,010.00 | 6,010.00 | -2.59% | 287,418 |
| Dec 9, 2025 | 6,220.00 | 6,400.00 | 6,120.00 | 6,170.00 | 6,170.00 | - | 220,669 |
| Dec 8, 2025 | 6,010.00 | 6,720.00 | 6,010.00 | 6,170.00 | 6,170.00 | 3.35% | 850,380 |
| Dec 5, 2025 | 5,930.00 | 5,980.00 | 5,600.00 | 5,970.00 | 5,970.00 | 0.17% | 73,084 |
| Dec 4, 2025 | 5,970.00 | 6,060.00 | 5,800.00 | 5,960.00 | 5,960.00 | -0.17% | 88,407 |
| Dec 3, 2025 | 6,060.00 | 6,060.00 | 5,880.00 | 5,970.00 | 5,970.00 | 0.17% | 56,327 |
| Dec 2, 2025 | 6,030.00 | 6,060.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.16% | 47,671 |
| Dec 1, 2025 | 5,950.00 | 6,150.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.50% | 91,959 |