Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 094970.KQ stock page

JMT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,770.002,785.002,705.002,735.002,705.1188,976
2025-10-232,785.002,810.002,730.002,770.002,739.7393,402
2025-10-222,835.002,840.002,625.002,795.002,764.45125,922
2025-10-212,875.002,905.002,795.002,835.002,804.02130,087
2025-10-202,820.002,850.002,750.002,850.002,818.85101,324
2025-10-172,755.002,865.002,735.002,805.002,774.34134,193
2025-10-162,830.002,830.002,750.002,780.002,749.62138,592
2025-10-152,840.002,860.002,775.002,830.002,799.07192,710
2025-10-142,965.003,050.002,830.002,840.002,808.96250,640
2025-10-132,900.003,010.002,900.002,975.002,942.49136,239
2025-10-103,040.003,040.002,945.003,010.002,977.10172,583
2025-10-023,005.003,045.002,965.003,010.002,977.10180,995
2025-10-012,945.003,010.002,945.002,990.002,957.3294,257
2025-09-303,000.003,005.002,930.002,945.002,912.8184,610
2025-09-292,855.003,045.002,855.003,000.002,967.21192,505
2025-09-262,960.002,960.002,805.002,845.002,813.91212,932
2025-09-253,020.003,040.002,945.002,965.002,932.60154,601
2025-09-243,015.003,040.002,935.003,010.002,977.10165,435
2025-09-233,100.003,155.003,015.003,015.002,982.05249,645
2025-09-222,890.003,260.002,890.003,120.003,085.901,691,803
2025-09-192,920.002,920.002,855.002,890.002,858.42131,683
2025-09-182,910.002,945.002,870.002,915.002,883.14170,230
2025-09-172,975.003,010.002,865.002,900.002,868.31421,524
2025-09-162,790.002,940.002,765.002,935.002,902.92360,943
2025-09-152,835.002,835.002,745.002,780.002,749.62121,256
2025-09-122,770.002,830.002,770.002,815.002,784.24124,720
2025-09-112,790.002,825.002,765.002,775.002,744.67153,103
2025-09-102,865.002,865.002,765.002,815.002,784.24196,588
2025-09-092,850.002,950.002,805.002,870.002,838.63553,056
2025-09-082,815.002,860.002,760.002,835.002,804.02186,818
2025-09-052,790.002,860.002,780.002,815.002,784.24234,543
2025-09-042,695.003,020.002,695.002,790.002,759.512,313,688
2025-09-032,625.002,680.002,625.002,655.002,625.9861,148
2025-09-022,590.002,620.002,565.002,620.002,591.3782,719
2025-09-012,675.002,675.002,585.002,590.002,561.69154,160
2025-08-292,730.002,740.002,660.002,680.002,650.71133,144
2025-08-282,715.002,775.002,680.002,695.002,665.55224,070
2025-08-272,710.002,745.002,650.002,745.002,715.00286,444
2025-08-262,645.002,710.002,625.002,695.002,665.55323,910
2025-08-252,620.002,875.002,590.002,655.002,625.982,740,806
2025-08-222,635.002,660.002,585.002,615.002,586.42121,370
2025-08-212,630.002,685.002,615.002,615.002,586.42144,729
2025-08-202,620.002,660.002,580.002,655.002,625.98181,500
2025-08-192,645.002,685.002,625.002,660.002,630.93122,092
2025-08-182,745.002,755.002,635.002,650.002,621.04257,485
2025-08-142,805.002,850.002,710.002,745.002,715.00629,324
2025-08-132,520.003,050.002,505.002,870.002,838.635,100,847
2025-08-122,515.002,565.002,490.002,520.002,492.4649,721
2025-08-112,535.002,535.002,500.002,515.002,487.5121,534
2025-08-082,535.002,560.002,510.002,510.002,482.5753,002
2025-08-072,520.002,545.002,505.002,535.002,507.3041,321
2025-08-062,475.002,520.002,465.002,500.002,472.6832,459
2025-08-052,470.002,500.002,465.002,495.002,467.7383,702
2025-08-042,430.002,470.002,400.002,470.002,443.0153,293
2025-08-012,545.002,545.002,430.002,430.002,403.44160,167
2025-07-312,550.002,565.002,520.002,545.002,517.1930,802
2025-07-302,540.002,565.002,525.002,535.002,507.3044,273
2025-07-292,600.002,600.002,540.002,555.002,527.0877,171
2025-07-282,625.002,650.002,585.002,610.002,581.48128,094
2025-07-252,565.002,625.002,540.002,625.002,596.31133,321
← NewerPage 5 of 21 · 1,227 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.