See inside every stock. Pro
WatchlistPro
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%WTI99.04▲ 1.95%
← 094970.KQ stock page

JMT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,355.003,385.003,340.003,370.003,258.1062,523
2023-02-073,345.003,390.003,335.003,350.003,238.76112,012
2023-02-063,285.003,375.003,285.003,345.003,233.9395,313
2023-02-033,285.003,320.003,255.003,315.003,204.9275,852
2023-02-023,260.003,305.003,245.003,285.003,175.92112,532
2023-02-013,240.003,255.003,195.003,250.003,142.0876,018
2023-01-313,195.003,240.003,185.003,205.003,098.5732,089
2023-01-303,205.003,240.003,180.003,225.003,117.9140,608
2023-01-273,225.003,245.003,180.003,185.003,079.2487,358
2023-01-263,235.003,240.003,190.003,215.003,108.2469,895
2023-01-253,150.003,225.003,135.003,225.003,117.9182,918
2023-01-203,110.003,140.003,095.003,125.003,021.2329,941
2023-01-193,115.003,165.003,095.003,100.002,997.06142,264
2023-01-183,155.003,170.003,130.003,145.003,040.5768,387
2023-01-173,175.003,200.003,155.003,155.003,050.2468,031
2023-01-163,205.003,205.003,155.003,175.003,069.5778,083
2023-01-133,190.003,205.003,145.003,180.003,074.4053,953
2023-01-123,200.003,210.003,155.003,190.003,084.0797,708
2023-01-113,105.003,220.003,105.003,190.003,084.07212,617
2023-01-103,125.003,150.003,095.003,095.002,992.23110,252
2023-01-093,135.003,160.003,100.003,125.003,021.23244,828
2023-01-062,980.003,485.002,975.003,125.003,021.234,121,462
2023-01-053,020.003,075.002,930.002,980.002,881.0582,682
2023-01-042,925.003,025.002,915.002,995.002,895.5546,664
2023-01-033,005.003,050.002,920.002,985.002,885.8881,528
2023-01-023,075.003,140.003,035.003,040.002,939.0536,394
2022-12-293,180.003,190.003,075.003,085.002,982.5661,893
2022-12-283,215.003,225.003,160.003,180.003,074.4045,370
2022-12-273,210.003,275.003,210.003,260.003,006.7345,698
2022-12-263,190.003,245.003,165.003,210.002,960.6149,438
2022-12-233,270.003,300.003,175.003,190.002,942.1758,711
2022-12-223,200.003,285.003,195.003,270.003,015.9550,907
2022-12-213,215.003,250.003,180.003,200.002,951.3943,216
2022-12-203,260.003,330.003,215.003,215.002,965.2376,049
2022-12-193,325.003,365.003,300.003,300.003,043.6244,197
2022-12-163,315.003,365.003,300.003,345.003,085.1330,448
2022-12-153,340.003,410.003,335.003,350.003,089.7434,422
2022-12-143,325.003,395.003,325.003,380.003,117.4159,059
2022-12-133,340.003,375.003,320.003,325.003,066.6839,394
2022-12-123,295.003,370.003,295.003,345.003,085.1333,880
2022-12-093,310.003,340.003,275.003,330.003,071.2940,118
2022-12-083,345.003,345.003,255.003,310.003,052.8443,017
2022-12-073,300.003,380.003,300.003,350.003,089.7439,780
2022-12-063,390.003,435.003,350.003,350.003,089.7461,468
2022-12-053,390.003,425.003,370.003,425.003,158.9180,220
2022-12-023,365.003,445.003,340.003,390.003,126.63120,063
2022-12-013,400.003,400.003,325.003,360.003,098.9688,095
2022-11-303,325.003,325.003,275.003,315.003,057.4658,480
2022-11-293,190.003,325.003,190.003,310.003,052.8451,111
2022-11-283,330.003,330.003,245.003,245.002,992.8964,400
2022-11-253,350.003,355.003,300.003,325.003,066.6856,174
2022-11-243,290.003,365.003,270.003,350.003,089.7465,002
2022-11-233,200.003,280.003,200.003,260.003,006.7335,617
2022-11-223,170.003,240.003,170.003,200.002,951.3946,468
2022-11-213,295.003,310.003,180.003,220.002,969.84106,354
2022-11-183,300.003,360.003,270.003,295.003,039.0152,918
2022-11-173,335.003,335.003,280.003,300.003,043.6280,797
2022-11-163,370.003,385.003,285.003,340.003,080.51131,832
2022-11-153,285.003,370.003,260.003,360.003,098.96109,003
2022-11-143,310.003,340.003,250.003,285.003,029.79123,742
← NewerPage 16 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.