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
2023-11-014,130.004,540.004,130.004,290.004,147.55490,393
2023-10-314,460.004,460.004,120.004,125.003,988.03297,347
2023-10-304,200.004,480.004,170.004,480.004,331.24341,182
2023-10-274,460.004,500.004,150.004,170.004,031.53358,303
2023-10-264,495.004,500.004,375.004,500.004,350.57250,654
2023-10-254,490.004,725.004,450.004,505.004,355.41598,628
2023-10-244,360.004,520.004,155.004,490.004,340.91537,555
2023-10-234,205.004,475.004,150.004,330.004,186.22530,579
2023-10-204,005.004,335.003,965.004,205.004,065.37480,638
2023-10-194,100.004,205.004,035.004,095.003,959.02320,372
2023-10-184,380.004,400.004,160.004,200.004,060.53222,536
2023-10-174,170.004,445.004,125.004,380.004,234.56440,659
2023-10-164,190.004,250.004,060.004,170.004,031.53392,810
2023-10-134,050.004,340.004,040.004,185.004,046.031,061,601
2023-10-123,950.004,060.003,915.004,030.003,896.18502,909
2023-10-113,650.004,000.003,645.003,885.003,755.99414,237
2023-10-103,610.003,735.003,550.003,655.003,533.63186,961
2023-10-063,480.003,665.003,480.003,650.003,528.80101,065
2023-10-053,440.003,550.003,430.003,535.003,417.62141,135
2023-10-043,525.003,595.003,445.003,470.003,354.7858,226
2023-09-273,485.003,625.003,455.003,580.003,461.12103,686
2023-09-263,660.003,685.003,495.003,560.003,441.79138,632
2023-09-253,535.003,670.003,470.003,620.003,499.79252,635
2023-09-223,490.003,625.003,470.003,535.003,417.62244,753
2023-09-213,400.003,565.003,280.003,535.003,417.62296,078
2023-09-203,495.003,560.003,355.003,400.003,287.10119,113
2023-09-193,380.003,560.003,345.003,495.003,378.95325,331
2023-09-183,230.003,400.003,230.003,345.003,233.93235,118
2023-09-153,230.003,260.003,210.003,230.003,122.7426,137
2023-09-143,155.003,250.003,155.003,225.003,117.9134,667
2023-09-133,180.003,220.003,165.003,170.003,064.7438,548
2023-09-123,200.003,220.003,155.003,185.003,079.2457,797
2023-09-113,230.003,230.003,150.003,170.003,064.7429,706
2023-09-083,160.003,220.003,160.003,200.003,093.7442,094
2023-09-073,250.003,255.003,125.003,200.003,093.74103,483
2023-09-063,270.003,285.003,235.003,245.003,137.2538,574
2023-09-053,250.003,300.003,240.003,270.003,161.4222,413
2023-09-043,270.003,275.003,205.003,270.003,161.4297,816
2023-09-013,305.003,315.003,215.003,270.003,161.4261,621
2023-08-313,280.003,345.003,275.003,305.003,195.2529,273
2023-08-303,275.003,305.003,255.003,300.003,190.4277,613
2023-08-293,240.003,300.003,230.003,275.003,166.2553,996
2023-08-283,200.003,250.003,175.003,240.003,132.4126,608
2023-08-253,190.003,230.003,150.003,200.003,093.74117,219
2023-08-243,200.003,235.003,175.003,200.003,093.7476,934
2023-08-233,205.003,265.003,155.003,200.003,093.7474,101
2023-08-223,180.003,230.003,160.003,190.003,084.0755,696
2023-08-213,270.003,280.003,170.003,195.003,088.9170,370
2023-08-183,245.003,315.003,175.003,280.003,171.0870,614
2023-08-173,190.003,255.003,120.003,250.003,142.0860,632
2023-08-163,245.003,280.003,130.003,180.003,074.4078,807
2023-08-143,380.003,390.003,240.003,250.003,142.0875,464
2023-08-113,335.003,440.003,335.003,415.003,301.6066,392
2023-08-103,345.003,415.003,275.003,350.003,238.7685,364
2023-08-093,260.003,350.003,260.003,325.003,214.5918,744
2023-08-083,350.003,375.003,270.003,295.003,185.5981,298
2023-08-073,280.003,335.003,215.003,335.003,224.2668,653
2023-08-043,235.003,270.003,190.003,270.003,161.4228,401
2023-08-033,250.003,250.003,155.003,235.003,127.5895,348
2023-08-023,300.003,320.003,220.003,250.003,142.08102,224
← NewerPage 13 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.