Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 094970.KQ stock page

JMT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-294,580.004,765.004,360.004,555.004,458.45191,145
2024-01-264,580.004,635.004,440.004,605.004,507.39127,054
2024-01-254,645.004,720.004,530.004,615.004,517.18130,182
2024-01-244,870.004,870.004,665.004,705.004,605.27178,518
2024-01-234,895.004,970.004,785.004,850.004,747.20173,756
2024-01-224,940.004,970.004,770.004,935.004,830.40184,247
2024-01-194,720.004,860.004,620.004,850.004,747.20336,429
2024-01-184,525.004,705.004,475.004,690.004,590.59167,066
2024-01-174,700.004,700.004,455.004,525.004,429.09268,009
2024-01-164,495.004,700.004,465.004,695.004,595.48233,413
2024-01-154,550.004,550.004,415.004,495.004,399.72167,014
2024-01-124,340.004,590.004,310.004,535.004,438.88370,107
2024-01-114,345.004,415.004,280.004,345.004,252.90102,860
2024-01-104,420.004,420.004,245.004,395.004,301.84136,932
2024-01-094,355.004,495.004,340.004,420.004,326.31191,481
2024-01-084,440.004,440.004,280.004,335.004,243.11164,545
2024-01-054,530.004,595.004,315.004,440.004,345.89219,291
2024-01-044,410.004,585.004,380.004,540.004,443.77448,945
2024-01-034,210.004,420.004,145.004,400.004,306.74300,197
2024-01-024,085.004,275.004,060.004,255.004,164.81273,479
2023-12-284,060.004,145.004,000.004,085.003,998.41192,759
2023-12-274,000.004,090.003,910.004,060.003,973.94180,086
2023-12-264,020.004,095.003,925.004,075.003,939.69185,861
2023-12-223,860.004,175.003,855.004,070.003,934.85520,987
2023-12-213,900.003,930.003,825.003,860.003,731.8253,792
2023-12-203,770.003,980.003,750.003,900.003,770.50125,013
2023-12-193,810.003,820.003,740.003,770.003,644.8135,951
2023-12-183,855.003,880.003,775.003,800.003,673.82109,550
2023-12-153,855.003,930.003,780.003,850.003,722.16167,160
2023-12-143,705.003,920.003,705.003,865.003,736.66179,549
2023-12-133,730.003,755.003,680.003,700.003,577.1472,685
2023-12-123,700.003,760.003,685.003,755.003,630.3158,123
2023-12-113,705.003,755.003,670.003,680.003,557.8058,715
2023-12-083,635.003,685.003,620.003,645.003,523.9683,753
2023-12-073,635.003,675.003,570.003,635.003,514.30182,111
2023-12-063,615.003,665.003,565.003,635.003,514.3093,685
2023-12-053,710.003,765.003,535.003,565.003,446.62339,863
2023-12-043,805.003,805.003,685.003,710.003,586.81180,740
2023-12-013,760.003,825.003,700.003,800.003,673.82122,212
2023-11-303,685.003,770.003,650.003,765.003,639.98146,126
2023-11-293,750.003,780.003,630.003,695.003,572.30146,653
2023-11-283,755.003,795.003,680.003,740.003,615.81105,386
2023-11-273,835.003,870.003,650.003,720.003,596.47311,348
2023-11-243,870.003,915.003,815.003,835.003,707.66119,199
2023-11-233,965.004,035.003,815.003,870.003,741.49171,775
2023-11-224,015.004,015.003,900.003,965.003,833.34123,786
2023-11-214,010.004,055.003,920.004,025.003,891.3596,464
2023-11-203,835.004,060.003,835.004,000.003,867.18136,444
2023-11-173,885.003,925.003,815.003,830.003,702.82118,027
2023-11-163,915.004,020.003,860.003,910.003,780.16131,529
2023-11-154,080.004,135.003,705.003,915.003,785.00365,324
2023-11-144,130.004,255.003,890.004,030.003,896.18561,575
2023-11-134,610.004,670.004,070.004,130.003,992.86407,254
2023-11-104,460.004,660.004,400.004,610.004,456.92519,743
2023-11-094,330.004,550.004,280.004,490.004,340.91413,198
2023-11-084,240.004,470.004,220.004,330.004,186.22274,254
2023-11-074,265.004,330.004,080.004,300.004,157.21223,860
2023-11-064,465.004,470.004,170.004,325.004,181.38442,757
2023-11-034,485.004,560.004,365.004,440.004,292.57184,438
2023-11-024,295.004,585.004,255.004,440.004,292.57483,589
← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2960.0000 KRW
2024-12-2730.0000 KRW
2023-12-2750.0000 KRW
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.