JMT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,955.00 | 4,955.00 | 4,775.00 | 4,805.00 | 4,703.15 | 74,904 |
| 2024-07-24 | 4,920.00 | 5,070.00 | 4,920.00 | 4,995.00 | 4,889.13 | 24,174 |
| 2024-07-23 | 5,090.00 | 5,150.00 | 4,940.00 | 5,020.00 | 4,913.60 | 56,838 |
| 2024-07-22 | 5,320.00 | 5,320.00 | 4,890.00 | 5,070.00 | 4,962.54 | 164,167 |
| 2024-07-19 | 5,160.00 | 5,330.00 | 5,050.00 | 5,320.00 | 5,207.24 | 42,992 |
| 2024-07-18 | 5,210.00 | 5,260.00 | 5,120.00 | 5,160.00 | 5,050.63 | 78,957 |
| 2024-07-17 | 5,410.00 | 5,500.00 | 5,300.00 | 5,340.00 | 5,226.81 | 48,963 |
| 2024-07-16 | 5,540.00 | 5,600.00 | 5,340.00 | 5,510.00 | 5,393.21 | 26,185 |
| 2024-07-15 | 5,400.00 | 5,560.00 | 5,340.00 | 5,540.00 | 5,422.57 | 32,026 |
| 2024-07-12 | 5,390.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,285.54 | 33,954 |
| 2024-07-11 | 5,530.00 | 5,600.00 | 5,380.00 | 5,390.00 | 5,275.75 | 99,904 |
| 2024-07-10 | 5,450.00 | 5,600.00 | 5,360.00 | 5,580.00 | 5,461.73 | 55,470 |
| 2024-07-09 | 5,500.00 | 5,530.00 | 5,400.00 | 5,460.00 | 5,344.27 | 27,698 |
| 2024-07-08 | 5,250.00 | 5,530.00 | 5,250.00 | 5,480.00 | 5,363.85 | 45,439 |
| 2024-07-05 | 5,340.00 | 5,490.00 | 5,220.00 | 5,270.00 | 5,158.30 | 94,407 |
| 2024-07-04 | 5,570.00 | 5,600.00 | 5,390.00 | 5,410.00 | 5,295.33 | 87,174 |
| 2024-07-03 | 5,430.00 | 5,600.00 | 5,320.00 | 5,570.00 | 5,451.94 | 107,860 |
| 2024-07-02 | 5,740.00 | 5,750.00 | 5,280.00 | 5,430.00 | 5,314.91 | 464,698 |
| 2024-07-01 | 5,790.00 | 5,940.00 | 5,360.00 | 5,740.00 | 5,618.33 | 345,226 |
| 2024-06-28 | 5,890.00 | 5,960.00 | 5,790.00 | 5,860.00 | 5,735.79 | 71,715 |
| 2024-06-27 | 6,060.00 | 6,070.00 | 5,850.00 | 5,890.00 | 5,765.15 | 77,143 |
| 2024-06-26 | 5,960.00 | 6,080.00 | 5,960.00 | 6,060.00 | 5,931.55 | 66,740 |
| 2024-06-25 | 5,760.00 | 6,030.00 | 5,730.00 | 6,020.00 | 5,892.40 | 153,245 |
| 2024-06-24 | 5,800.00 | 5,940.00 | 5,750.00 | 5,760.00 | 5,637.91 | 80,949 |
| 2024-06-21 | 5,840.00 | 5,890.00 | 5,630.00 | 5,890.00 | 5,765.15 | 99,680 |
| 2024-06-20 | 5,910.00 | 5,980.00 | 5,890.00 | 5,900.00 | 5,774.94 | 73,965 |
| 2024-06-19 | 5,970.00 | 6,070.00 | 5,820.00 | 5,900.00 | 5,774.94 | 153,893 |
| 2024-06-18 | 5,950.00 | 6,200.00 | 5,850.00 | 5,950.00 | 5,823.88 | 245,881 |
| 2024-06-17 | 6,000.00 | 6,130.00 | 5,930.00 | 5,990.00 | 5,863.04 | 114,081 |
| 2024-06-14 | 6,150.00 | 6,230.00 | 5,850.00 | 6,060.00 | 5,931.55 | 328,677 |
| 2024-06-13 | 6,290.00 | 6,610.00 | 6,130.00 | 6,130.00 | 6,000.07 | 550,164 |
| 2024-06-12 | 6,200.00 | 7,070.00 | 6,070.00 | 6,240.00 | 6,107.74 | 3,334,364 |
| 2024-06-11 | 6,110.00 | 6,250.00 | 5,800.00 | 5,960.00 | 5,833.67 | 487,552 |
| 2024-06-10 | 6,170.00 | 6,350.00 | 6,100.00 | 6,320.00 | 6,186.04 | 151,052 |
| 2024-06-07 | 6,190.00 | 6,300.00 | 6,080.00 | 6,200.00 | 6,068.58 | 183,208 |
| 2024-06-05 | 6,450.00 | 6,460.00 | 6,140.00 | 6,190.00 | 6,058.80 | 244,099 |
| 2024-06-04 | 6,150.00 | 6,550.00 | 6,040.00 | 6,430.00 | 6,293.71 | 531,853 |
| 2024-06-03 | 6,400.00 | 6,810.00 | 6,020.00 | 6,150.00 | 6,019.64 | 1,083,149 |
| 2024-05-31 | 6,410.00 | 6,450.00 | 6,170.00 | 6,320.00 | 6,186.04 | 207,129 |
| 2024-05-30 | 6,000.00 | 6,450.00 | 5,920.00 | 6,360.00 | 6,225.19 | 419,431 |
| 2024-05-29 | 6,310.00 | 6,380.00 | 6,040.00 | 6,050.00 | 5,921.76 | 204,864 |
| 2024-05-28 | 5,850.00 | 6,350.00 | 5,700.00 | 6,300.00 | 6,166.46 | 325,203 |
| 2024-05-27 | 5,860.00 | 5,930.00 | 5,680.00 | 5,850.00 | 5,726.00 | 166,111 |
| 2024-05-24 | 5,910.00 | 6,030.00 | 5,710.00 | 5,800.00 | 5,677.06 | 199,130 |
| 2024-05-23 | 6,110.00 | 6,110.00 | 5,850.00 | 6,030.00 | 5,902.19 | 172,878 |
| 2024-05-22 | 6,140.00 | 6,220.00 | 5,940.00 | 5,990.00 | 5,863.04 | 160,986 |
| 2024-05-21 | 6,070.00 | 6,320.00 | 6,050.00 | 6,220.00 | 6,088.16 | 169,742 |
| 2024-05-20 | 6,300.00 | 6,320.00 | 5,980.00 | 6,050.00 | 5,921.76 | 176,661 |
| 2024-05-17 | 6,200.00 | 6,300.00 | 6,090.00 | 6,220.00 | 6,088.16 | 183,588 |
| 2024-05-16 | 6,260.00 | 6,480.00 | 6,210.00 | 6,320.00 | 6,186.04 | 568,140 |
| 2024-05-14 | 6,370.00 | 6,590.00 | 6,300.00 | 6,510.00 | 6,372.01 | 404,193 |
| 2024-05-13 | 6,130.00 | 6,560.00 | 6,060.00 | 6,370.00 | 6,234.98 | 462,048 |
| 2024-05-10 | 6,340.00 | 6,340.00 | 6,080.00 | 6,130.00 | 6,000.07 | 195,595 |
| 2024-05-09 | 6,240.00 | 6,510.00 | 6,170.00 | 6,270.00 | 6,137.10 | 217,666 |
| 2024-05-08 | 6,470.00 | 6,490.00 | 6,100.00 | 6,350.00 | 6,215.40 | 548,714 |
| 2024-05-07 | 6,430.00 | 6,660.00 | 6,170.00 | 6,580.00 | 6,440.53 | 809,402 |
| 2024-05-03 | 6,470.00 | 6,490.00 | 6,110.00 | 6,270.00 | 6,137.10 | 587,584 |
| 2024-05-02 | 5,930.00 | 6,400.00 | 5,930.00 | 6,220.00 | 6,088.16 | 905,373 |
| 2024-04-30 | 5,550.00 | 6,020.00 | 5,410.00 | 5,840.00 | 5,716.21 | 500,901 |
| 2024-04-29 | 5,220.00 | 5,700.00 | 5,220.00 | 5,570.00 | 5,451.94 | 572,930 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.