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%WTI99.10▲ 2.01%
← 094970.KQ stock page

JMT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,220.004,225.004,110.004,160.003,836.81244,518
2022-05-174,010.004,175.004,005.004,125.003,804.53241,874
2022-05-164,080.004,125.004,000.004,005.003,693.85157,051
2022-05-133,765.004,060.003,735.004,045.003,730.74297,814
2022-05-123,910.003,910.003,710.003,780.003,486.33140,339
2022-05-113,920.003,955.003,870.003,910.003,606.2356,952
2022-05-103,660.003,920.003,640.003,920.003,615.45213,895
2022-05-093,955.003,965.003,820.003,840.003,541.67135,724
2022-05-064,030.004,065.003,970.003,990.003,680.0293,882
2022-05-044,080.004,185.004,005.004,070.003,753.80154,949
2022-05-033,995.004,110.003,995.004,080.003,763.02122,810
2022-05-023,965.003,995.003,880.003,995.003,684.63155,155
2022-04-294,015.004,050.003,975.004,005.003,693.85138,420
2022-04-283,965.004,065.003,960.004,015.003,703.07140,279
2022-04-273,905.003,995.003,860.003,980.003,670.79152,796
2022-04-263,990.004,040.003,975.004,025.003,712.30107,685
2022-04-254,040.004,085.003,975.003,990.003,680.02178,881
2022-04-224,150.004,170.004,085.004,135.003,813.75134,123
2022-04-214,175.004,260.004,170.004,195.003,869.0998,879
2022-04-204,215.004,215.004,140.004,175.003,850.64108,744
2022-04-194,120.004,200.004,120.004,195.003,869.09104,735
2022-04-184,135.004,155.004,095.004,135.003,813.75118,884
2022-04-154,015.004,135.004,000.004,135.003,813.75147,616
2022-04-144,115.004,145.004,030.004,050.003,735.3594,779
2022-04-134,045.004,110.004,020.004,095.003,776.86114,990
2022-04-123,985.004,050.003,970.004,050.003,735.35161,787
2022-04-114,065.004,125.004,005.004,060.003,744.5876,273
2022-04-084,000.004,065.003,970.004,065.003,749.19136,621
2022-04-074,085.004,085.003,985.004,010.003,698.46274,829
2022-04-064,210.004,210.004,075.004,100.003,781.47232,316
2022-04-054,115.004,220.004,100.004,215.003,887.54268,537
2022-04-044,190.004,190.004,065.004,115.003,795.30396,562
2022-04-014,245.004,355.004,160.004,205.003,878.31276,455
2022-03-314,205.004,320.004,165.004,250.003,919.82205,749
2022-03-304,320.004,330.004,205.004,215.003,887.54184,721
2022-03-294,375.004,380.004,215.004,310.003,975.15295,370
2022-03-284,265.004,345.004,205.004,345.004,007.44239,908
2022-03-254,320.004,320.004,190.004,290.003,956.71279,806
2022-03-244,160.004,390.004,140.004,320.003,984.38503,094
2022-03-234,365.004,550.004,160.004,185.003,859.871,756,316
2022-03-224,235.004,280.004,150.004,260.003,929.04210,790
2022-03-214,100.004,255.004,070.004,235.003,905.98463,456
2022-03-184,095.004,130.004,020.004,100.003,781.47140,593
2022-03-174,100.004,130.004,060.004,095.003,776.86215,994
2022-03-164,045.004,075.003,980.004,060.003,744.58238,306
2022-03-153,890.004,025.003,885.004,005.003,693.85183,692
2022-03-144,010.004,050.003,925.003,930.003,624.68153,283
2022-03-113,950.004,070.003,910.004,060.003,744.58159,588
2022-03-103,890.003,975.003,875.003,910.003,606.23114,101
2022-03-083,900.003,945.003,835.003,885.003,583.17143,144
2022-03-074,040.004,040.003,945.004,000.003,689.24158,221
2022-03-044,060.004,085.003,980.004,085.003,767.63138,723
2022-03-034,000.004,065.003,995.004,060.003,744.58240,114
2022-03-023,770.004,105.003,765.003,980.003,670.79526,090
2022-02-283,740.003,835.003,725.003,760.003,467.88117,011
2022-02-253,750.003,830.003,570.003,740.003,449.44152,025
2022-02-243,900.003,910.003,680.003,730.003,440.21195,063
2022-02-233,860.003,950.003,845.003,900.003,597.01192,049
2022-02-224,005.004,040.003,845.003,860.003,560.12170,462
2022-02-214,075.004,075.004,005.004,070.003,753.8096,786
← NewerPage 19 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.