Jetema Co., Ltd. 216080
KRX · South Korea · Health Technology
KRW 6,000.00+20.00 (+0.33%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,000.00 | +0.33% | KRW 5,920.00 | KRW 6,330.00 | KRW 5,920.00 | 98.48K |
| 2026-10-01 | KRW 5,980.00 | -4.17% | KRW 6,340.00 | KRW 6,340.00 | KRW 5,900.00 | 271.24K |
| 2026-09-30 | KRW 6,240.00 | -7.28% | KRW 6,820.00 | KRW 6,820.00 | KRW 5,890.00 | 657.26K |
| 2026-09-29 | KRW 6,730.00 | -4.27% | KRW 7,030.00 | KRW 7,030.00 | KRW 6,700.00 | 113.75K |
| 2026-09-28 | KRW 7,030.00 | -2.23% | KRW 7,400.00 | KRW 7,400.00 | KRW 7,000.00 | 90.82K |
| 2026-09-23 | KRW 7,190.00 | +1.13% | KRW 7,260.00 | KRW 7,350.00 | KRW 7,110.00 | 107.93K |
| 2026-09-22 | KRW 7,110.00 | -3.13% | KRW 7,300.00 | KRW 7,410.00 | KRW 7,110.00 | 136.05K |
| 2026-09-21 | KRW 7,340.00 | +5.16% | KRW 7,000.00 | KRW 7,480.00 | KRW 6,920.00 | 257.39K |
| 2026-09-18 | KRW 6,980.00 | +3.10% | KRW 6,760.00 | KRW 7,190.00 | KRW 6,690.00 | 165.65K |
| 2026-09-17 | KRW 6,770.00 | -3.01% | KRW 6,980.00 | KRW 7,040.00 | KRW 6,380.00 | 291.35K |
| 2026-09-16 | KRW 6,980.00 | -2.92% | KRW 7,390.00 | KRW 7,390.00 | KRW 6,950.00 | 140.08K |
| 2026-09-15 | KRW 7,190.00 | -0.83% | KRW 7,250.00 | KRW 7,580.00 | KRW 7,100.00 | 216.17K |
| 2026-09-14 | KRW 7,250.00 | +8.86% | KRW 6,630.00 | KRW 7,290.00 | KRW 6,520.00 | 484.28K |
| 2026-09-11 | KRW 6,660.00 | -0.45% | KRW 6,620.00 | KRW 6,860.00 | KRW 6,530.00 | 186.79K |
| 2026-09-10 | KRW 6,690.00 | +7.21% | KRW 6,250.00 | KRW 6,710.00 | KRW 6,230.00 | 240.79K |
| 2026-09-09 | KRW 6,240.00 | -4.73% | KRW 6,560.00 | KRW 6,600.00 | KRW 6,100.00 | 180.60K |
| 2026-09-08 | KRW 6,550.00 | -0.46% | KRW 6,580.00 | KRW 6,710.00 | KRW 6,380.00 | 174.45K |
| 2026-09-07 | KRW 6,580.00 | +6.13% | KRW 6,200.00 | KRW 6,580.00 | KRW 6,060.00 | 237.03K |
| 2026-09-04 | KRW 6,200.00 | -3.43% | KRW 6,420.00 | KRW 6,590.00 | KRW 6,090.00 | 153.89K |
| 2026-09-03 | KRW 6,420.00 | +3.88% | KRW 6,010.00 | KRW 6,520.00 | KRW 5,960.00 | 659.31K |
| 2026-09-02 | KRW 6,180.00 | +21.65% | KRW 5,080.00 | KRW 6,580.00 | KRW 4,895.00 | 1.73M |
| 2026-09-01 | KRW 5,080.00 | +8.43% | KRW 4,635.00 | KRW 5,180.00 | KRW 4,620.00 | 226.03K |
| 2026-08-31 | KRW 4,685.00 | -2.19% | KRW 4,790.00 | KRW 4,790.00 | KRW 4,550.00 | 128.52K |
| 2026-08-28 | KRW 4,790.00 | -0.93% | KRW 4,780.00 | KRW 4,835.00 | KRW 4,670.00 | 63.66K |
| 2026-08-27 | KRW 4,835.00 | -1.12% | KRW 4,945.00 | KRW 4,950.00 | KRW 4,585.00 | 210.83K |
| 2026-08-26 | KRW 4,890.00 | -3.17% | KRW 5,050.00 | KRW 5,075.00 | KRW 4,845.00 | 128.43K |
| 2026-08-25 | KRW 5,050.00 | -2.88% | KRW 5,150.00 | KRW 5,460.00 | KRW 4,950.00 | 217.60K |
| 2026-08-24 | KRW 5,200.00 | +3.38% | KRW 5,030.00 | KRW 5,400.00 | KRW 4,835.00 | 313.85K |
| 2026-08-21 | KRW 5,030.00 | +16.71% | KRW 4,240.00 | KRW 5,350.00 | KRW 4,180.00 | 1.22M |
| 2026-08-20 | KRW 4,310.00 | +6.42% | KRW 4,075.00 | KRW 4,370.00 | KRW 4,075.00 | 270.13K |
| 2026-08-19 | KRW 4,050.00 | -3.57% | KRW 4,100.00 | KRW 4,185.00 | KRW 4,010.00 | 134.26K |
| 2026-08-18 | KRW 4,200.00 | -1.52% | KRW 4,330.00 | KRW 4,330.00 | KRW 4,040.00 | 213.75K |
| 2026-08-14 | KRW 4,265.00 | -0.35% | KRW 4,400.00 | KRW 4,445.00 | KRW 4,190.00 | 139.43K |
| 2026-08-13 | KRW 4,280.00 | -0.47% | KRW 4,370.00 | KRW 4,410.00 | KRW 4,220.00 | 138.15K |
| 2026-08-12 | KRW 4,300.00 | -5.29% | KRW 4,540.00 | KRW 4,540.00 | KRW 4,300.00 | 168.96K |
| 2026-08-11 | KRW 4,540.00 | -0.22% | KRW 4,585.00 | KRW 4,880.00 | KRW 4,460.00 | 365.46K |
| 2026-08-10 | KRW 4,550.00 | +4.60% | KRW 4,445.00 | KRW 4,570.00 | KRW 4,355.00 | 129.46K |
| 2026-08-07 | KRW 4,350.00 | -0.68% | KRW 4,350.00 | KRW 4,410.00 | KRW 4,225.00 | 95.12K |
| 2026-08-06 | KRW 4,380.00 | +0.11% | KRW 4,375.00 | KRW 4,445.00 | KRW 4,280.00 | 83.43K |
| 2026-08-05 | KRW 4,375.00 | 0.00% | KRW 4,375.00 | KRW 4,470.00 | KRW 4,375.00 | 68.62K |
| 2026-08-04 | KRW 4,375.00 | +3.43% | KRW 4,235.00 | KRW 4,405.00 | KRW 4,210.00 | 113.60K |
| 2026-08-03 | KRW 4,230.00 | -1.51% | KRW 4,100.00 | KRW 4,345.00 | KRW 4,100.00 | 101.13K |
| 2026-07-31 | KRW 4,295.00 | +2.63% | KRW 4,200.00 | KRW 4,425.00 | KRW 4,055.00 | 243.21K |
| 2026-07-30 | KRW 4,185.00 | +1.09% | KRW 4,100.00 | KRW 4,190.00 | KRW 4,000.00 | 180.55K |
| 2026-07-29 | KRW 4,140.00 | -3.27% | KRW 4,200.00 | KRW 4,260.00 | KRW 3,800.00 | 400.70K |
| 2026-07-28 | KRW 4,280.00 | +1.90% | KRW 4,165.00 | KRW 4,300.00 | KRW 3,980.00 | 162.32K |
| 2026-07-27 | KRW 4,200.00 | 0.00% | KRW 4,205.00 | KRW 4,445.00 | KRW 4,145.00 | 142.05K |
| 2026-07-24 | KRW 4,200.00 | -4.33% | KRW 4,370.00 | KRW 4,490.00 | KRW 4,200.00 | 62.50K |
| 2026-07-23 | KRW 4,390.00 | +4.90% | KRW 4,155.00 | KRW 4,410.00 | KRW 4,155.00 | 83.84K |
| 2026-07-22 | KRW 4,185.00 | -0.83% | KRW 4,260.00 | KRW 4,415.00 | KRW 4,155.00 | 97.52K |
| 2026-07-21 | KRW 4,220.00 | -3.87% | KRW 4,385.00 | KRW 4,650.00 | KRW 4,200.00 | 68.83K |
| 2026-07-20 | KRW 4,390.00 | -1.35% | KRW 4,585.00 | KRW 4,585.00 | KRW 4,255.00 | 49.60K |
| 2026-07-16 | KRW 4,450.00 | -3.37% | KRW 4,605.00 | KRW 4,670.00 | KRW 4,410.00 | 52.16K |
| 2026-07-15 | KRW 4,605.00 | +1.99% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,400.00 | 55.28K |
| 2026-07-14 | KRW 4,515.00 | +1.92% | KRW 4,430.00 | KRW 4,550.00 | KRW 4,200.00 | 76.06K |
| 2026-07-13 | KRW 4,430.00 | -2.42% | KRW 4,580.00 | KRW 4,730.00 | KRW 4,335.00 | 106.67K |
| 2026-07-10 | KRW 4,540.00 | -0.77% | KRW 4,405.00 | KRW 4,815.00 | KRW 4,405.00 | 78.29K |
| 2026-07-09 | KRW 4,575.00 | -6.15% | KRW 4,905.00 | KRW 5,350.00 | KRW 4,525.00 | 158.82K |
| 2026-07-08 | KRW 4,875.00 | -5.16% | KRW 5,140.00 | KRW 5,150.00 | KRW 4,685.00 | 159.13K |
| 2026-07-07 | KRW 5,140.00 | -6.38% | KRW 5,500.00 | KRW 5,630.00 | KRW 5,070.00 | 122.73K |
| 2026-07-06 | KRW 5,490.00 | -1.44% | KRW 5,570.00 | KRW 5,700.00 | KRW 5,450.00 | 86.51K |
| 2026-07-03 | KRW 5,570.00 | -0.71% | KRW 5,740.00 | KRW 5,740.00 | KRW 5,220.00 | 167.18K |
| 2026-07-02 | KRW 5,610.00 | +2.19% | KRW 5,440.00 | KRW 6,140.00 | KRW 5,200.00 | 281.92K |
| 2026-07-01 | KRW 5,490.00 | +10.57% | KRW 4,975.00 | KRW 5,580.00 | KRW 4,970.00 | 229.78K |
| 2026-06-30 | KRW 4,965.00 | +2.16% | KRW 4,845.00 | KRW 5,180.00 | KRW 4,750.00 | 138.26K |
| 2026-06-29 | KRW 4,860.00 | +14.22% | KRW 4,255.00 | KRW 4,920.00 | KRW 4,180.00 | 480.06K |
| 2026-06-26 | KRW 4,255.00 | -3.62% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,040.00 | 213.80K |
| 2026-06-25 | KRW 4,415.00 | -2.54% | KRW 4,550.00 | KRW 4,685.00 | KRW 4,350.00 | 134.04K |
| 2026-06-24 | KRW 4,530.00 | +0.33% | KRW 4,460.00 | KRW 4,675.00 | KRW 4,410.00 | 287.39K |
| 2026-06-23 | KRW 4,515.00 | -3.11% | KRW 4,500.00 | KRW 4,845.00 | KRW 4,320.00 | 252.67K |
| 2026-06-22 | KRW 4,660.00 | +0.65% | KRW 4,655.00 | KRW 5,300.00 | KRW 4,430.00 | 573.35K |
| 2026-06-19 | KRW 4,630.00 | -1.70% | KRW 4,675.00 | KRW 4,855.00 | KRW 4,385.00 | 209.64K |
| 2026-06-18 | KRW 4,710.00 | -4.46% | KRW 4,930.00 | KRW 4,930.00 | KRW 4,695.00 | 173.79K |
| 2026-06-17 | KRW 4,930.00 | +2.39% | KRW 4,820.00 | KRW 5,070.00 | KRW 4,695.00 | 119.71K |
| 2026-06-16 | KRW 4,815.00 | -3.12% | KRW 4,915.00 | KRW 5,120.00 | KRW 4,810.00 | 137.29K |
| 2026-06-15 | KRW 4,970.00 | +2.37% | KRW 4,855.00 | KRW 5,070.00 | KRW 4,855.00 | 121.25K |
| 2026-06-12 | KRW 4,855.00 | +0.31% | KRW 4,850.00 | KRW 5,080.00 | KRW 4,845.00 | 128.73K |
| 2026-06-11 | KRW 4,840.00 | +3.09% | KRW 4,695.00 | KRW 4,890.00 | KRW 4,570.00 | 136.10K |
| 2026-06-10 | KRW 4,695.00 | -2.69% | KRW 4,700.00 | KRW 4,825.00 | KRW 4,605.00 | 27 |
| 2026-06-09 | KRW 4,825.00 | +0.52% | KRW 4,700.00 | KRW 4,940.00 | KRW 4,700.00 | 113.84K |
| 2026-06-08 | KRW 4,800.00 | -4.38% | KRW 4,950.00 | KRW 4,950.00 | KRW 4,700.00 | 185.35K |
| 2026-06-05 | KRW 5,020.00 | -3.09% | KRW 5,010.00 | KRW 5,200.00 | KRW 4,880.00 | 163.09K |
| 2026-06-04 | KRW 5,180.00 | +6.58% | KRW 4,700.00 | KRW 5,240.00 | KRW 4,700.00 | 203.49K |
| 2026-06-02 | KRW 4,860.00 | -0.72% | KRW 4,895.00 | KRW 5,000.00 | KRW 4,630.00 | 335.50K |
| 2026-06-01 | KRW 4,895.00 | -13.97% | KRW 5,680.00 | KRW 5,680.00 | KRW 4,735.00 | 838.24K |
| 2026-05-29 | KRW 5,690.00 | +9.85% | KRW 5,300.00 | KRW 6,000.00 | KRW 5,000.00 | 2.01M |
| 2026-05-28 | KRW 5,180.00 | -3.18% | KRW 5,350.00 | KRW 5,680.00 | KRW 4,940.00 | 383.78K |
| 2026-05-27 | KRW 5,350.00 | -1.65% | KRW 5,400.00 | KRW 5,530.00 | KRW 5,220.00 | 215.45K |
| 2026-05-26 | KRW 5,440.00 | -2.68% | KRW 5,600.00 | KRW 5,760.00 | KRW 5,400.00 | 207.49K |
| 2026-05-22 | KRW 5,590.00 | +2.76% | KRW 5,440.00 | KRW 5,670.00 | KRW 5,390.00 | 133.83K |