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%WTI99.24▲ 2.15%
← 094970.KQ stock page

JMT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,450.003,500.003,115.003,290.003,034.40499,243
2022-11-103,315.003,370.003,305.003,345.003,085.1352,076
2022-11-093,300.003,340.003,295.003,320.003,062.0742,634
2022-11-083,295.003,380.003,280.003,305.003,048.2339,087
2022-11-073,290.003,340.003,280.003,295.003,039.0161,293
2022-11-043,290.003,310.003,235.003,290.003,034.4054,435
2022-11-033,225.003,300.003,210.003,295.003,039.0134,154
2022-11-023,270.003,310.003,250.003,295.003,039.0135,810
2022-11-013,245.003,320.003,240.003,290.003,034.4062,713
2022-10-313,280.003,280.003,205.003,275.003,020.5646,045
2022-10-283,220.003,250.003,165.003,205.002,956.0040,934
2022-10-273,165.003,260.003,165.003,240.002,988.2838,576
2022-10-263,245.003,250.003,160.003,165.002,919.1138,760
2022-10-253,220.003,255.003,190.003,225.002,974.4530,368
2022-10-243,185.003,245.003,175.003,210.002,960.6157,132
2022-10-213,180.003,205.003,160.003,180.002,932.9444,066
2022-10-203,170.003,240.003,170.003,215.002,965.2344,454
2022-10-193,230.003,270.003,185.003,190.002,942.1749,487
2022-10-183,205.003,260.003,165.003,225.002,974.4592,403
2022-10-173,100.003,170.003,055.003,155.002,909.8964,409
2022-10-143,040.003,125.003,010.003,115.002,872.9983,807
2022-10-133,025.003,030.002,940.002,950.002,720.8199,812
2022-10-123,030.003,065.002,995.003,045.002,808.4370,078
2022-10-113,145.003,210.003,030.003,060.002,822.2792,797
2022-10-073,210.003,280.003,170.003,255.003,002.1248,895
2022-10-063,125.003,250.003,125.003,245.002,992.8969,687
2022-10-053,235.003,250.003,075.003,125.002,882.22112,508
2022-10-043,085.003,170.003,085.003,170.002,923.7294,833
2022-09-303,030.003,115.002,990.003,055.002,817.66190,309
2022-09-293,080.003,205.003,020.003,100.002,859.16201,353
2022-09-283,255.003,305.003,020.003,060.002,822.27323,183
2022-09-273,200.003,335.003,150.003,320.003,062.07173,016
2022-09-263,410.003,425.003,260.003,270.003,015.95196,590
2022-09-233,530.003,595.003,415.003,465.003,195.80223,924
2022-09-223,610.003,685.003,510.003,605.003,324.93196,719
2022-09-213,765.003,770.003,640.003,695.003,407.93123,014
2022-09-203,745.003,790.003,700.003,770.003,477.11154,945
2022-09-193,860.003,890.003,650.003,715.003,426.38253,544
2022-09-163,925.004,010.003,845.003,855.003,555.50393,418
2022-09-153,915.004,015.003,840.003,980.003,670.79754,802
2022-09-143,730.004,180.003,670.003,940.003,633.907,177,643
2022-09-133,620.003,800.003,605.003,800.003,504.78420,627
2022-09-083,515.003,640.003,515.003,570.003,292.65115,206
2022-09-073,630.003,630.003,525.003,595.003,315.70108,156
2022-09-063,525.003,640.003,525.003,635.003,352.60107,094
2022-09-053,560.003,595.003,465.003,575.003,297.26106,555
2022-09-023,570.003,655.003,550.003,560.003,283.42149,247
2022-09-013,605.003,620.003,545.003,590.003,311.0993,863
2022-08-313,510.003,625.003,480.003,625.003,343.3778,708
2022-08-303,455.003,515.003,455.003,510.003,237.3167,839
2022-08-293,430.003,530.003,430.003,485.003,214.2572,867
2022-08-263,590.003,660.003,580.003,625.003,343.3769,165
2022-08-253,540.003,575.003,530.003,575.003,297.2662,188
2022-08-243,460.003,545.003,440.003,530.003,255.7592,675
2022-08-233,335.003,510.003,285.003,500.003,228.08254,390
2022-08-223,470.003,495.003,355.003,395.003,131.24148,835
2022-08-193,525.003,575.003,495.003,545.003,269.59107,580
2022-08-183,575.003,575.003,470.003,530.003,255.75176,956
2022-08-173,700.003,700.003,565.003,590.003,311.09171,171
2022-08-163,635.003,710.003,630.003,700.003,412.55172,010
← NewerPage 17 of 21 · 1,223 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.