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%WTI98.94▲ 1.84%
← 094970.KQ stock page

JMT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,625.003,700.003,615.003,625.003,343.37224,751
2022-08-113,600.003,655.003,590.003,635.003,352.6086,607
2022-08-103,610.003,610.003,570.003,600.003,320.3147,620
2022-08-093,570.003,630.003,550.003,630.003,347.9890,632
2022-08-083,620.003,635.003,545.003,575.003,297.26143,781
2022-08-053,600.003,635.003,565.003,635.003,352.6086,093
2022-08-043,610.003,630.003,570.003,600.003,320.3186,590
2022-08-033,550.003,610.003,530.003,590.003,311.0955,880
2022-08-023,585.003,585.003,495.003,570.003,292.6597,036
2022-08-013,620.003,620.003,555.003,585.003,306.4872,645
2022-07-293,600.003,625.003,565.003,590.003,311.0953,684
2022-07-283,535.003,590.003,510.003,570.003,292.65137,652
2022-07-273,515.003,520.003,465.003,520.003,246.5343,481
2022-07-263,530.003,550.003,475.003,520.003,246.5367,374
2022-07-253,460.003,550.003,460.003,530.003,255.75100,415
2022-07-223,470.003,535.003,470.003,480.003,209.6499,252
2022-07-213,435.003,500.003,405.003,500.003,228.0884,281
2022-07-203,480.003,480.003,420.003,430.003,163.52101,907
2022-07-193,390.003,400.003,330.003,400.003,135.8546,085
2022-07-183,285.003,400.003,275.003,400.003,135.8582,900
2022-07-153,250.003,300.003,180.003,275.003,020.5655,289
2022-07-143,220.003,255.003,185.003,250.002,997.5134,932
2022-07-133,175.003,235.003,165.003,220.002,969.8437,153
2022-07-123,285.003,310.003,175.003,180.002,932.9472,022
2022-07-113,340.003,340.003,275.003,320.003,062.0743,736
2022-07-083,315.003,330.003,275.003,310.003,052.8478,709
2022-07-073,250.003,325.003,240.003,255.003,002.1237,289
2022-07-063,260.003,340.003,230.003,240.002,988.2889,104
2022-07-053,110.003,265.003,105.003,215.002,965.2368,110
2022-07-043,135.003,190.003,035.003,105.002,863.77186,418
2022-07-013,225.003,290.003,105.003,140.002,896.0598,107
2022-06-303,365.003,405.003,230.003,230.002,979.06135,921
2022-06-293,315.003,435.003,290.003,390.003,126.6344,912
2022-06-283,390.003,445.003,325.003,380.003,117.4163,154
2022-06-273,350.003,415.003,275.003,390.003,126.63124,682
2022-06-243,045.003,295.003,020.003,295.003,039.01149,393
2022-06-233,175.003,250.003,040.003,050.002,813.04219,470
2022-06-223,390.003,410.003,140.003,175.002,928.33169,545
2022-06-213,345.003,440.003,325.003,355.003,094.35113,525
2022-06-203,540.003,580.003,280.003,345.003,085.13194,655
2022-06-173,525.003,590.003,450.003,540.003,264.98154,867
2022-06-163,660.003,810.003,630.003,630.003,347.98172,065
2022-06-153,680.003,735.003,550.003,630.003,347.98207,064
2022-06-143,625.003,755.003,620.003,735.003,444.83210,213
2022-06-133,840.003,850.003,720.003,760.003,467.88298,895
2022-06-103,955.004,025.003,945.003,950.003,643.12179,664
2022-06-094,090.004,100.003,980.003,990.003,680.02411,048
2022-06-084,310.004,310.004,080.004,090.003,772.25698,330
2022-06-074,175.004,610.004,145.004,260.003,929.047,118,097
2022-06-034,195.004,210.004,135.004,175.003,850.64115,734
2022-06-024,195.004,210.004,150.004,180.003,855.25159,066
2022-05-314,150.004,190.004,100.004,180.003,855.25133,843
2022-05-304,175.004,190.004,130.004,150.003,827.5891,305
2022-05-274,080.004,170.004,070.004,150.003,827.58240,599
2022-05-264,025.004,105.004,020.004,050.003,735.35130,087
2022-05-254,010.004,070.003,930.004,015.003,703.07162,893
2022-05-244,135.004,155.004,010.004,010.003,698.46148,323
2022-05-234,075.004,175.004,070.004,105.003,786.08163,349
2022-05-204,160.004,190.004,070.004,070.003,753.80166,466
2022-05-194,065.004,180.004,065.004,150.003,827.58194,061
← NewerPage 18 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.