JMT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,160.00 | 5,260.00 | 5,090.00 | 5,180.00 | 5,070.20 | 164,195 |
| 2024-04-25 | 5,220.00 | 5,350.00 | 5,090.00 | 5,130.00 | 5,021.26 | 292,611 |
| 2024-04-24 | 5,200.00 | 5,930.00 | 5,120.00 | 5,280.00 | 5,168.08 | 4,241,335 |
| 2024-04-23 | 5,170.00 | 5,270.00 | 5,020.00 | 5,090.00 | 4,982.11 | 109,195 |
| 2024-04-22 | 5,030.00 | 5,320.00 | 5,020.00 | 5,170.00 | 5,060.42 | 113,585 |
| 2024-04-19 | 5,250.00 | 5,300.00 | 4,890.00 | 5,090.00 | 4,982.11 | 312,698 |
| 2024-04-18 | 5,350.00 | 5,350.00 | 5,150.00 | 5,300.00 | 5,187.66 | 108,682 |
| 2024-04-17 | 5,300.00 | 5,400.00 | 4,995.00 | 5,220.00 | 5,109.36 | 263,813 |
| 2024-04-16 | 5,200.00 | 5,350.00 | 5,020.00 | 5,200.00 | 5,089.78 | 163,001 |
| 2024-04-15 | 5,390.00 | 5,390.00 | 5,020.00 | 5,300.00 | 5,187.66 | 169,365 |
| 2024-04-12 | 5,380.00 | 5,520.00 | 5,290.00 | 5,410.00 | 5,295.33 | 149,075 |
| 2024-04-11 | 5,220.00 | 5,560.00 | 5,220.00 | 5,410.00 | 5,295.33 | 368,745 |
| 2024-04-09 | 5,750.00 | 5,990.00 | 5,550.00 | 5,650.00 | 5,530.24 | 302,504 |
| 2024-04-08 | 5,990.00 | 6,090.00 | 5,760.00 | 5,770.00 | 5,647.70 | 248,468 |
| 2024-04-05 | 6,340.00 | 6,350.00 | 5,870.00 | 5,990.00 | 5,863.04 | 332,990 |
| 2024-04-04 | 6,210.00 | 6,400.00 | 6,060.00 | 6,400.00 | 6,264.34 | 334,630 |
| 2024-04-03 | 6,360.00 | 6,430.00 | 6,200.00 | 6,240.00 | 6,107.74 | 284,455 |
| 2024-04-02 | 6,660.00 | 6,660.00 | 6,370.00 | 6,430.00 | 6,293.71 | 280,321 |
| 2024-04-01 | 6,730.00 | 7,050.00 | 6,560.00 | 6,630.00 | 6,489.47 | 419,417 |
| 2024-03-29 | 6,810.00 | 6,850.00 | 6,670.00 | 6,720.00 | 6,577.56 | 180,024 |
| 2024-03-28 | 6,860.00 | 6,860.00 | 6,570.00 | 6,840.00 | 6,695.02 | 686,088 |
| 2024-03-27 | 6,790.00 | 6,960.00 | 6,520.00 | 6,860.00 | 6,714.59 | 445,917 |
| 2024-03-26 | 6,560.00 | 6,730.00 | 6,510.00 | 6,690.00 | 6,548.20 | 246,220 |
| 2024-03-25 | 6,520.00 | 6,820.00 | 6,460.00 | 6,560.00 | 6,420.95 | 433,470 |
| 2024-03-22 | 6,630.00 | 6,650.00 | 6,380.00 | 6,520.00 | 6,381.80 | 247,083 |
| 2024-03-21 | 6,620.00 | 6,920.00 | 6,600.00 | 6,640.00 | 6,499.26 | 314,441 |
| 2024-03-20 | 6,660.00 | 6,760.00 | 6,510.00 | 6,600.00 | 6,460.11 | 163,919 |
| 2024-03-19 | 6,720.00 | 6,840.00 | 6,380.00 | 6,650.00 | 6,509.05 | 329,538 |
| 2024-03-18 | 6,600.00 | 6,830.00 | 6,450.00 | 6,720.00 | 6,577.56 | 287,477 |
| 2024-03-15 | 6,700.00 | 6,900.00 | 6,430.00 | 6,600.00 | 6,460.11 | 266,250 |
| 2024-03-14 | 6,630.00 | 6,780.00 | 6,180.00 | 6,680.00 | 6,538.41 | 437,649 |
| 2024-03-13 | 6,720.00 | 6,820.00 | 6,510.00 | 6,730.00 | 6,587.35 | 283,225 |
| 2024-03-12 | 6,660.00 | 6,720.00 | 6,250.00 | 6,720.00 | 6,577.56 | 280,556 |
| 2024-03-11 | 6,280.00 | 6,710.00 | 6,120.00 | 6,650.00 | 6,509.05 | 600,780 |
| 2024-03-08 | 6,150.00 | 6,470.00 | 6,110.00 | 6,330.00 | 6,195.83 | 669,639 |
| 2024-03-07 | 7,120.00 | 7,230.00 | 5,600.00 | 6,070.00 | 5,941.34 | 3,121,006 |
| 2024-03-06 | 6,220.00 | 7,360.00 | 6,170.00 | 7,200.00 | 7,047.39 | 2,818,517 |
| 2024-03-05 | 5,970.00 | 6,280.00 | 5,930.00 | 6,080.00 | 5,951.13 | 421,630 |
| 2024-03-04 | 5,800.00 | 6,370.00 | 5,250.00 | 6,040.00 | 5,911.98 | 1,921,304 |
| 2024-02-29 | 5,710.00 | 5,820.00 | 5,550.00 | 5,690.00 | 5,569.39 | 222,567 |
| 2024-02-28 | 5,180.00 | 5,940.00 | 5,050.00 | 5,800.00 | 5,677.06 | 778,831 |
| 2024-02-27 | 5,510.00 | 5,550.00 | 5,040.00 | 5,180.00 | 5,070.20 | 305,987 |
| 2024-02-26 | 5,440.00 | 5,640.00 | 5,360.00 | 5,560.00 | 5,442.15 | 261,484 |
| 2024-02-23 | 5,330.00 | 5,500.00 | 5,090.00 | 5,440.00 | 5,324.69 | 207,302 |
| 2024-02-22 | 5,270.00 | 5,380.00 | 5,130.00 | 5,350.00 | 5,236.60 | 146,762 |
| 2024-02-21 | 5,270.00 | 5,360.00 | 5,200.00 | 5,290.00 | 5,177.87 | 116,604 |
| 2024-02-20 | 5,530.00 | 5,590.00 | 5,260.00 | 5,350.00 | 5,236.60 | 231,684 |
| 2024-02-19 | 5,800.00 | 5,920.00 | 5,520.00 | 5,530.00 | 5,412.79 | 272,866 |
| 2024-02-16 | 5,470.00 | 5,850.00 | 5,340.00 | 5,730.00 | 5,608.55 | 410,737 |
| 2024-02-15 | 5,710.00 | 5,770.00 | 5,340.00 | 5,460.00 | 5,344.27 | 407,276 |
| 2024-02-14 | 4,895.00 | 6,000.00 | 4,830.00 | 5,640.00 | 5,520.45 | 1,861,624 |
| 2024-02-13 | 4,615.00 | 4,910.00 | 4,555.00 | 4,900.00 | 4,796.14 | 321,839 |
| 2024-02-08 | 4,295.00 | 4,675.00 | 4,255.00 | 4,570.00 | 4,473.13 | 397,820 |
| 2024-02-07 | 4,295.00 | 4,350.00 | 4,205.00 | 4,295.00 | 4,203.96 | 104,190 |
| 2024-02-06 | 4,390.00 | 4,390.00 | 4,200.00 | 4,295.00 | 4,203.96 | 87,861 |
| 2024-02-05 | 4,335.00 | 4,420.00 | 4,280.00 | 4,320.00 | 4,228.43 | 123,402 |
| 2024-02-02 | 4,420.00 | 4,455.00 | 4,295.00 | 4,320.00 | 4,228.43 | 246,723 |
| 2024-02-01 | 4,390.00 | 4,460.00 | 4,095.00 | 4,420.00 | 4,326.31 | 307,684 |
| 2024-01-31 | 4,575.00 | 4,575.00 | 4,380.00 | 4,450.00 | 4,355.68 | 68,192 |
| 2024-01-30 | 4,555.00 | 4,600.00 | 4,360.00 | 4,580.00 | 4,482.92 | 154,289 |
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.