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
2026-01-202,570.002,665.002,550.002,610.002,610.00108,221
2026-01-192,560.002,580.002,555.002,565.002,565.0074,011
2026-01-162,585.002,600.002,555.002,560.002,560.0072,231
2026-01-152,590.002,600.002,545.002,585.002,585.00169,472
2026-01-142,645.002,645.002,590.002,590.002,590.00115,663
2026-01-132,655.002,675.002,630.002,645.002,645.0094,592
2026-01-122,630.002,680.002,625.002,650.002,650.0073,796
2026-01-092,625.002,665.002,590.002,630.002,630.00187,898
2026-01-082,670.002,685.002,605.002,625.002,625.00109,676
2026-01-072,730.002,740.002,630.002,665.002,665.00208,365
2026-01-062,755.002,775.002,715.002,735.002,735.0088,246
2026-01-052,735.002,780.002,715.002,780.002,780.0097,073
2026-01-022,690.002,735.002,690.002,730.002,730.0073,676
2025-12-302,680.002,705.002,665.002,690.002,690.00102,184
2025-12-292,720.002,740.002,625.002,690.002,690.00218,348
2025-12-262,765.002,820.002,685.002,745.002,715.00246,728
2025-12-242,820.002,820.002,730.002,770.002,739.7375,376
2025-12-232,825.002,835.002,770.002,820.002,789.1866,884
2025-12-222,765.002,830.002,760.002,825.002,794.13130,821
2025-12-192,715.002,765.002,705.002,760.002,729.8467,690
2025-12-182,720.002,730.002,690.002,705.002,675.4456,657
2025-12-172,730.002,750.002,705.002,750.002,719.9550,130
2025-12-162,790.002,810.002,705.002,730.002,700.16100,125
2025-12-152,790.002,800.002,760.002,790.002,759.5140,859
2025-12-122,790.002,810.002,760.002,800.002,769.40279,187
2025-12-112,775.002,810.002,765.002,800.002,769.4074,865
2025-12-102,770.002,825.002,755.002,770.002,739.73120,328
2025-12-092,795.002,810.002,760.002,770.002,739.7387,379
2025-12-082,830.002,830.002,780.002,820.002,789.1880,801
2025-12-052,845.002,860.002,800.002,830.002,799.07112,656
2025-12-042,900.002,900.002,820.002,850.002,818.85105,491
2025-12-032,920.002,920.002,860.002,900.002,868.31142,312
2025-12-022,895.002,935.002,865.002,900.002,868.31152,670
2025-12-012,875.002,920.002,855.002,895.002,863.36119,189
2025-11-282,850.002,870.002,830.002,845.002,813.91137,156
2025-11-272,770.002,880.002,760.002,850.002,818.85162,890
2025-11-262,815.002,815.002,740.002,770.002,739.73103,614
2025-11-252,785.002,815.002,715.002,780.002,749.62177,937
2025-11-242,785.002,820.002,745.002,785.002,754.56129,953
2025-11-212,720.002,835.002,700.002,800.002,769.40151,212
2025-11-202,745.002,880.002,690.002,790.002,759.51157,718
2025-11-192,685.002,755.002,630.002,715.002,685.33127,042
2025-11-182,740.002,780.002,680.002,685.002,655.66137,910
2025-11-172,750.002,870.002,720.002,755.002,724.89469,159
2025-11-142,675.002,770.002,630.002,690.002,660.60267,161
2025-11-132,875.003,145.002,690.002,705.002,675.443,460,679
2025-11-122,635.002,640.002,570.002,635.002,606.2065,541
2025-11-112,625.002,640.002,570.002,600.002,571.5859,246
2025-11-102,550.002,650.002,545.002,600.002,571.5837,987
2025-11-072,575.002,575.002,480.002,540.002,512.2463,319
2025-11-062,550.002,605.002,520.002,575.002,546.8649,448
2025-11-052,585.002,595.002,455.002,550.002,522.13254,216
2025-11-042,600.002,635.002,580.002,610.002,581.4881,847
2025-11-032,635.002,650.002,580.002,600.002,571.58125,163
2025-10-312,585.002,635.002,555.002,635.002,606.20115,434
2025-10-302,655.002,655.002,565.002,570.002,541.91268,967
2025-10-292,665.002,690.002,630.002,650.002,621.04110,488
2025-10-282,700.002,705.002,640.002,665.002,635.87123,562
2025-10-272,720.002,735.002,650.002,705.002,675.44201,898
2025-10-242,770.002,785.002,705.002,735.002,705.1188,976
← NewerPage 4 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.