Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 094970.KQ stock page

JMT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,710.002,725.002,560.002,620.002,620.00199,855
2026-07-162,740.002,755.002,705.002,740.002,740.0051,061
2026-07-152,720.002,775.002,710.002,760.002,760.0054,972
2026-07-142,655.002,730.002,615.002,700.002,700.0097,896
2026-07-132,835.002,895.002,670.002,675.002,675.00101,276
2026-07-102,795.002,890.002,745.002,840.002,840.0070,624
2026-07-092,695.002,800.002,655.002,720.002,720.00124,180
2026-07-082,715.002,800.002,665.002,695.002,695.0089,069
2026-07-072,700.002,770.002,700.002,740.002,740.00138,679
2026-07-062,815.002,815.002,670.002,695.002,695.0069,237
2026-07-032,635.002,840.002,575.002,840.002,840.00150,213
2026-07-022,695.002,725.002,610.002,660.002,660.00149,687
2026-07-012,725.002,780.002,675.002,730.002,730.00128,815
2026-06-302,650.002,750.002,635.002,725.002,725.0058,163
2026-06-292,485.002,695.002,485.002,650.002,650.0085,087
2026-06-262,680.002,710.002,480.002,545.002,545.00192,225
2026-06-252,690.002,745.002,640.002,680.002,680.0090,906
2026-06-242,680.002,750.002,625.002,710.002,710.00201,712
2026-06-232,840.002,875.002,675.002,735.002,735.00184,417
2026-06-222,740.002,840.002,720.002,840.002,840.00118,279
2026-06-192,875.002,875.002,715.002,780.002,780.00148,932
2026-06-182,950.002,950.002,805.002,890.002,890.00183,900
2026-06-173,100.003,100.002,890.002,955.002,955.00343,279
2026-06-162,975.003,065.002,940.003,040.003,040.00124,743
2026-06-152,945.003,075.002,915.002,960.002,960.00144,527
2026-06-122,845.002,990.002,845.002,940.002,940.00181,226
2026-06-112,810.002,885.002,775.002,825.002,825.0082,607
2026-06-102,840.002,880.002,760.002,810.002,810.0065,493
2026-06-092,710.002,875.002,670.002,840.002,840.00219,729
2026-06-082,650.002,750.002,595.002,750.002,750.00119,372
2026-06-052,820.002,820.002,695.002,775.002,775.00145,766
2026-06-042,900.002,940.002,780.002,820.002,820.00131,909
2026-06-022,930.002,935.002,780.002,870.002,870.00230,004
2026-06-012,980.003,040.002,835.002,900.002,900.00301,181
2026-05-293,165.003,170.002,985.002,990.002,990.00195,894
2026-05-283,170.003,260.003,075.003,170.003,170.00195,738
2026-05-273,385.003,385.003,145.003,170.003,170.00293,691
2026-05-263,560.003,685.003,380.003,400.003,400.00236,535
2026-05-223,390.003,545.003,390.003,525.003,525.00222,041
2026-05-213,535.003,565.003,360.003,360.003,360.00229,830
2026-05-203,505.003,585.003,400.003,420.003,420.00249,012
2026-05-193,670.003,715.003,465.003,565.003,565.00244,609
2026-05-183,735.003,830.003,475.003,665.003,665.00423,876
2026-05-154,105.004,275.003,695.003,740.003,740.00448,576
2026-05-143,945.004,175.003,800.004,095.004,095.00358,999
2026-05-133,930.004,050.003,825.003,945.003,945.00197,694
2026-05-123,895.004,100.003,805.003,930.003,930.00515,760
2026-05-114,035.004,085.003,890.003,895.003,895.00234,393
2026-05-083,900.004,035.003,830.004,035.004,035.00296,655
2026-05-073,995.003,995.003,825.003,905.003,905.00256,771
2026-05-063,855.004,135.003,740.004,000.004,000.00510,237
2026-05-043,610.003,870.003,610.003,855.003,855.00362,055
2026-04-303,655.003,695.003,580.003,610.003,610.00109,098
2026-04-293,720.003,720.003,555.003,720.003,720.00220,913
2026-04-283,760.003,905.003,650.003,695.003,695.00220,258
2026-04-273,615.003,870.003,600.003,760.003,760.00304,593
2026-04-243,600.003,630.003,530.003,615.003,615.00164,314
2026-04-233,750.003,785.003,555.003,605.003,605.00281,747
2026-04-223,705.003,730.003,610.003,725.003,725.00145,172
2026-04-213,700.003,750.003,650.003,705.003,705.00162,304
← NewerPage 2 of 5 · 244 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.