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
2023-08-013,280.003,320.003,275.003,300.003,190.4270,678
2023-07-313,340.003,340.003,255.003,320.003,209.7664,070
2023-07-283,210.003,440.003,210.003,290.003,180.7568,561
2023-07-273,145.003,285.003,145.003,250.003,142.0859,164
2023-07-263,205.003,265.003,100.003,160.003,055.07205,699
2023-07-253,300.003,345.003,220.003,230.003,122.7489,665
2023-07-243,405.003,440.003,300.003,300.003,190.42143,655
2023-07-213,575.003,600.003,420.003,425.003,311.27143,475
2023-07-203,555.003,585.003,520.003,520.003,403.1171,699
2023-07-193,590.003,620.003,525.003,555.003,436.9583,958
2023-07-183,745.003,785.003,590.003,595.003,475.62120,089
2023-07-173,700.003,815.003,660.003,745.003,620.64311,135
2023-07-143,610.003,695.003,550.003,685.003,562.64203,544
2023-07-133,470.003,630.003,470.003,600.003,480.46187,826
2023-07-123,500.003,550.003,450.003,490.003,374.1154,271
2023-07-113,425.003,495.003,400.003,480.003,364.4472,190
2023-07-103,395.003,475.003,355.003,415.003,301.6067,861
2023-07-073,375.003,440.003,350.003,395.003,282.2753,488
2023-07-063,470.003,500.003,400.003,410.003,296.7786,663
2023-07-053,510.003,545.003,495.003,500.003,383.7877,052
2023-07-043,550.003,550.003,460.003,505.003,388.6163,932
2023-07-033,480.003,530.003,445.003,530.003,412.78108,852
2023-06-303,450.003,475.003,400.003,460.003,345.1135,569
2023-06-293,490.003,600.003,425.003,425.003,311.2766,040
2023-06-283,530.003,550.003,475.003,500.003,383.7854,913
2023-06-273,525.003,540.003,500.003,530.003,412.7839,553
2023-06-263,520.003,555.003,480.003,525.003,407.9553,333
2023-06-233,515.003,540.003,490.003,520.003,403.1140,333
2023-06-223,490.003,530.003,455.003,515.003,398.2850,252
2023-06-213,585.003,585.003,510.003,515.003,398.2852,066
2023-06-203,635.003,635.003,560.003,585.003,465.9666,983
2023-06-193,610.003,655.003,605.003,615.003,494.9676,916
2023-06-163,545.003,645.003,535.003,610.003,490.13103,849
2023-06-153,520.003,560.003,480.003,540.003,422.4586,296
2023-06-143,570.003,600.003,500.003,520.003,403.11110,805
2023-06-133,560.003,605.003,555.003,570.003,451.4567,151
2023-06-123,655.003,660.003,565.003,575.003,456.2985,472
2023-06-093,620.003,695.003,610.003,655.003,533.63101,782
2023-06-083,625.003,675.003,595.003,660.003,538.47105,901
2023-06-073,635.003,650.003,605.003,625.003,504.6398,778
2023-06-053,610.003,685.003,565.003,640.003,519.13116,186
2023-06-023,620.003,620.003,560.003,610.003,490.1391,660
2023-06-013,525.003,620.003,515.003,615.003,494.9694,505
2023-05-313,595.003,645.003,530.003,550.003,432.12104,604
2023-05-303,515.003,610.003,515.003,595.003,475.6265,534
2023-05-263,525.003,530.003,475.003,510.003,393.4551,304
2023-05-253,550.003,560.003,480.003,530.003,412.7853,861
2023-05-243,595.003,595.003,530.003,550.003,432.1270,333
2023-05-233,590.003,625.003,585.003,595.003,475.6246,146
2023-05-223,585.003,610.003,555.003,590.003,470.7971,028
2023-05-193,590.003,640.003,550.003,585.003,465.9688,192
2023-05-183,565.003,615.003,495.003,550.003,432.12105,787
2023-05-173,460.003,615.003,430.003,530.003,412.78181,860
2023-05-163,535.003,540.003,375.003,465.003,349.94224,080
2023-05-153,800.003,820.003,480.003,540.003,422.45555,340
2023-05-124,030.004,080.003,855.003,925.003,794.67165,820
2023-05-114,065.004,075.003,990.004,030.003,896.18147,638
2023-05-104,115.004,115.004,030.004,035.003,901.0154,239
2023-05-094,105.004,120.004,030.004,085.003,949.3559,250
2023-05-084,070.004,115.004,050.004,095.003,959.02121,526
← NewerPage 14 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.