Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 094970.KQ stock page

JMT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,070.004,115.004,050.004,095.003,959.02121,526
2023-05-044,005.004,065.003,970.004,050.003,915.5290,006
2023-05-033,950.004,125.003,925.004,040.003,905.85210,803
2023-05-023,785.003,980.003,785.003,980.003,847.84192,918
2023-04-283,835.003,855.003,730.003,785.003,659.32147,776
2023-04-273,755.003,815.003,680.003,780.003,654.48132,160
2023-04-263,805.003,860.003,735.003,750.003,625.48189,247
2023-04-253,860.003,960.003,755.003,835.003,707.66200,003
2023-04-243,800.003,865.003,770.003,860.003,731.82137,856
2023-04-213,875.003,895.003,735.003,800.003,673.82272,369
2023-04-204,120.004,140.003,870.003,910.003,780.16256,758
2023-04-194,085.004,140.004,020.004,120.003,983.19142,273
2023-04-184,140.004,140.004,010.004,050.003,915.52108,878
2023-04-174,000.004,160.003,960.004,140.004,002.53189,111
2023-04-144,235.004,260.003,990.004,000.003,867.18207,102
2023-04-134,145.004,240.004,045.004,190.004,050.87123,037
2023-04-124,100.004,270.004,085.004,200.004,060.53242,679
2023-04-114,060.004,165.003,995.004,125.003,988.03237,175
2023-04-104,175.004,175.003,995.004,060.003,925.18274,041
2023-04-074,265.004,340.004,100.004,175.004,036.37244,169
2023-04-064,385.004,400.004,130.004,265.004,123.38285,659
2023-04-054,480.004,490.004,350.004,410.004,263.56321,540
2023-04-044,305.004,470.004,290.004,350.004,205.55489,067
2023-04-034,120.004,355.004,115.004,300.004,157.21438,876
2023-03-314,045.004,235.004,045.004,120.003,983.19473,646
2023-03-304,040.004,055.003,970.004,020.003,886.51276,909
2023-03-293,895.004,010.003,755.003,990.003,857.51609,544
2023-03-283,590.003,815.003,590.003,780.003,654.48629,625
2023-03-273,580.003,680.003,555.003,625.003,504.63132,134
2023-03-243,480.003,600.003,475.003,550.003,432.12129,901
2023-03-233,480.003,535.003,440.003,465.003,349.9472,098
2023-03-223,520.003,570.003,490.003,520.003,403.1157,860
2023-03-213,595.003,595.003,510.003,520.003,403.1185,780
2023-03-203,535.003,595.003,510.003,595.003,475.6275,046
2023-03-173,570.003,590.003,500.003,535.003,417.6267,216
2023-03-163,495.003,640.003,470.003,490.003,374.1199,720
2023-03-153,425.003,530.003,425.003,495.003,378.9570,908
2023-03-143,500.003,500.003,380.003,395.003,282.27134,878
2023-03-133,530.003,550.003,435.003,515.003,398.28112,493
2023-03-103,570.003,650.003,530.003,565.003,446.62107,493
2023-03-093,630.003,645.003,570.003,595.003,475.62102,166
2023-03-083,590.003,660.003,575.003,630.003,509.4682,181
2023-03-073,590.003,780.003,565.003,630.003,509.46138,790
2023-03-063,630.003,680.003,490.003,590.003,470.79180,455
2023-03-033,550.003,695.003,540.003,630.003,509.46390,466
2023-03-023,600.003,620.003,420.003,505.003,388.61489,448
2023-02-283,210.003,580.003,210.003,580.003,461.12351,405
2023-02-273,225.003,265.003,180.003,210.003,103.4148,201
2023-02-243,330.003,335.003,250.003,265.003,156.5847,328
2023-02-233,285.003,330.003,270.003,310.003,200.0944,285
2023-02-223,305.003,355.003,275.003,300.003,190.4257,151
2023-02-213,340.003,375.003,305.003,355.003,243.5938,163
2023-02-203,315.003,350.003,260.003,345.003,233.9340,135
2023-02-173,305.003,365.003,250.003,335.003,224.2657,351
2023-02-163,225.003,305.003,225.003,305.003,195.2542,064
2023-02-153,345.003,360.003,205.003,225.003,117.9167,030
2023-02-143,310.003,355.003,305.003,340.003,229.0927,447
2023-02-133,355.003,365.003,290.003,310.003,200.0953,321
2023-02-103,435.003,435.003,350.003,350.003,238.76112,920
2023-02-093,385.003,510.003,370.003,435.003,320.94202,174
← NewerPage 15 of 21 · 1,228 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.