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
2022-02-183,995.004,110.003,895.004,095.003,776.86113,386
2022-02-173,970.004,085.003,895.004,015.003,703.07241,663
2022-02-163,945.004,000.003,755.003,970.003,661.57171,749
2022-02-153,870.003,965.003,835.003,895.003,592.40146,229
2022-02-143,930.003,930.003,800.003,925.003,620.07149,728
2022-02-113,970.004,010.003,850.004,010.003,698.46167,594
2022-02-104,080.004,095.003,960.004,010.003,698.4699,062
2022-02-094,070.004,130.004,030.004,075.003,758.4179,479
2022-02-084,175.004,200.003,965.004,070.003,753.80148,979
2022-02-074,025.004,190.003,980.004,175.003,850.64202,733
2022-02-043,970.004,080.003,960.004,020.003,707.68170,179
2022-02-033,940.004,010.003,880.003,960.003,652.35177,243
2022-01-283,600.003,785.003,530.003,785.003,490.9494,637
2022-01-273,740.003,780.003,530.003,585.003,306.48176,339
2022-01-263,700.003,830.003,700.003,740.003,449.44116,743
2022-01-253,890.003,940.003,695.003,710.003,421.77169,483
2022-01-243,935.003,960.003,820.003,920.003,615.45135,241
2022-01-214,175.004,225.003,940.003,995.003,684.63233,486
2022-01-204,100.004,190.004,055.004,175.003,850.6497,118
2022-01-193,950.004,230.003,930.004,100.003,781.47227,970
2022-01-184,145.004,275.003,990.004,030.003,716.91162,577
2022-01-174,300.004,300.004,100.004,145.003,822.97173,707
2022-01-144,325.004,395.004,245.004,300.003,965.93177,202
2022-01-134,315.004,405.004,275.004,350.004,012.05295,623
2022-01-124,070.004,400.004,070.004,300.003,965.93614,496
2022-01-113,975.004,330.003,870.004,070.003,753.80461,775
2022-01-104,085.004,085.003,910.003,975.003,666.18238,945
2022-01-073,990.004,115.003,990.004,045.003,730.74160,585
2022-01-064,055.004,180.003,980.003,990.003,680.02271,502
2022-01-054,230.004,350.004,145.004,180.003,855.25202,504
2022-01-044,295.004,310.004,215.004,215.003,887.54269,407
2022-01-034,245.004,310.004,145.004,295.003,961.32295,860
2021-12-304,075.004,280.004,070.004,235.003,905.98726,973
2021-12-294,025.004,080.003,995.004,070.003,753.80158,155
2021-12-284,025.004,080.003,995.004,025.003,573.95158,576
2021-12-274,100.004,145.003,985.004,035.003,582.83293,748
2021-12-243,915.004,145.003,900.004,100.003,640.55494,342
2021-12-233,865.003,985.003,840.003,900.003,462.96194,420
2021-12-223,935.003,935.003,840.003,850.003,418.5691,026
2021-12-213,840.003,910.003,775.003,880.003,445.20151,419
2021-12-203,965.003,975.003,800.003,860.003,427.44238,977
2021-12-174,000.004,055.003,950.004,015.003,565.07236,918
2021-12-163,920.004,035.003,890.003,995.003,547.31275,776
2021-12-153,860.003,965.003,835.003,900.003,462.96108,505
2021-12-143,915.003,950.003,820.003,895.003,458.52103,659
2021-12-133,805.003,960.003,805.003,950.003,507.35213,861
2021-12-103,780.003,850.003,745.003,805.003,378.6074,876
2021-12-093,780.003,850.003,700.003,780.003,356.4179,855
2021-12-083,815.003,850.003,735.003,780.003,356.41120,701
2021-12-073,770.003,815.003,750.003,815.003,387.4895,982
2021-12-063,775.003,775.003,650.003,770.003,347.53148,491
2021-12-033,605.003,740.003,605.003,720.003,303.13148,609
2021-12-023,415.003,645.003,410.003,600.003,196.58131,364
2021-12-013,395.003,565.003,310.003,530.003,134.42237,985
2021-11-303,690.003,775.003,360.003,395.003,014.55295,072
2021-11-293,600.003,765.003,555.003,680.003,267.61203,161
2021-11-263,795.003,970.003,705.003,735.003,316.45301,707
2021-11-253,740.003,835.003,665.003,835.003,405.24186,706
2021-11-243,790.003,860.003,730.003,780.003,356.41206,936
2021-11-233,960.004,000.003,790.003,800.003,374.16299,891
← NewerPage 20 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.