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
2026-04-203,730.003,785.003,680.003,705.003,705.00198,706
2026-04-173,685.003,730.003,600.003,725.003,725.00204,969
2026-04-163,575.003,665.003,535.003,645.003,645.00191,036
2026-04-153,645.003,700.003,535.003,575.003,575.00310,460
2026-04-143,670.003,760.003,635.003,635.003,635.00397,505
2026-04-133,500.003,675.003,435.003,635.003,635.00549,512
2026-04-103,450.003,560.003,430.003,540.003,540.00440,085
2026-04-093,390.003,500.003,325.003,430.003,430.00307,780
2026-04-083,275.003,445.003,275.003,400.003,400.00324,869
2026-04-073,405.003,420.003,205.003,230.003,230.00277,648
2026-04-063,230.003,375.003,180.003,355.003,355.00339,852
2026-04-033,140.003,310.003,105.003,235.003,235.00195,184
2026-04-023,155.003,200.003,000.003,080.003,080.00177,319
2026-04-013,145.003,185.003,055.003,155.003,155.00218,386
2026-03-313,200.003,320.003,065.003,085.003,085.00571,022
2026-03-302,925.003,200.002,850.003,200.003,200.00640,581
2026-03-272,855.002,950.002,830.002,950.002,950.00109,391
2026-03-263,040.003,055.002,880.002,930.002,930.00198,795
2026-03-252,935.003,085.002,935.003,030.003,030.00280,123
2026-03-242,885.002,945.002,850.002,935.002,935.00147,289
2026-03-232,880.002,930.002,825.002,865.002,865.00205,486
2026-03-202,935.002,965.002,890.002,945.002,945.00140,154
2026-03-192,820.002,990.002,800.002,915.002,915.00451,573
2026-03-182,790.002,840.002,760.002,835.002,835.0076,120
2026-03-172,740.002,795.002,740.002,750.002,750.0095,910
2026-03-162,760.002,795.002,715.002,740.002,740.0044,276
2026-03-132,680.002,780.002,650.002,760.002,760.0078,919
2026-03-122,730.002,785.002,700.002,715.002,715.00139,840
2026-03-112,680.002,800.002,680.002,760.002,760.00176,725
2026-03-102,635.002,710.002,630.002,680.002,680.00122,030
2026-03-092,645.002,645.002,515.002,570.002,570.00187,443
2026-03-062,650.002,735.002,615.002,710.002,710.00142,294
2026-03-052,600.002,710.002,580.002,695.002,695.00310,028
2026-03-042,735.002,735.002,430.002,500.002,500.00674,796
2026-03-032,810.002,900.002,770.002,770.002,770.00296,231
2026-02-272,970.002,980.002,860.002,865.002,865.00392,108
2026-02-263,055.003,230.002,945.003,030.003,030.00874,239
2026-02-252,990.003,120.002,950.003,050.003,050.00689,813
2026-02-242,885.002,990.002,880.002,960.002,960.00311,785
2026-02-232,790.002,905.002,780.002,900.002,900.00260,280
2026-02-202,770.002,805.002,670.002,790.002,790.00106,430
2026-02-192,735.002,800.002,720.002,790.002,790.00111,595
2026-02-132,790.002,790.002,715.002,735.002,735.0098,477
2026-02-122,830.002,840.002,775.002,800.002,800.0096,838
2026-02-112,785.002,855.002,750.002,830.002,830.00433,273
2026-02-102,800.002,845.002,775.002,785.002,785.00117,208
2026-02-092,690.002,795.002,690.002,795.002,795.00194,300
2026-02-062,635.002,670.002,555.002,660.002,660.00304,208
2026-02-052,720.002,730.002,665.002,665.002,665.00210,938
2026-02-042,670.002,745.002,645.002,740.002,740.00168,822
2026-02-032,605.002,680.002,595.002,670.002,670.00108,839
2026-02-022,620.002,650.002,530.002,580.002,580.00167,300
2026-01-302,645.002,675.002,595.002,640.002,640.00166,255
2026-01-292,650.002,655.002,570.002,645.002,645.00202,823
2026-01-282,685.002,690.002,630.002,645.002,645.00125,112
2026-01-272,690.002,690.002,655.002,685.002,685.0080,726
2026-01-262,690.002,695.002,650.002,695.002,695.00139,504
2026-01-232,665.002,675.002,605.002,675.002,675.0092,125
2026-01-222,650.002,680.002,645.002,645.002,645.0074,368
2026-01-212,610.002,665.002,550.002,665.002,665.00141,461
← NewerPage 3 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.