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
2025-07-242,635.002,635.002,540.002,565.002,536.97106,109
2025-07-232,500.002,740.002,500.002,590.002,561.69613,075
2025-07-222,530.002,585.002,490.002,490.002,462.79126,663
2025-07-212,565.002,565.002,515.002,565.002,536.97110,793
2025-07-182,600.002,600.002,505.002,560.002,532.02168,763
2025-07-172,685.002,685.002,535.002,600.002,571.58319,158
2025-07-162,380.002,620.002,375.002,620.002,591.37635,166
2025-07-152,335.002,405.002,330.002,390.002,363.88114,353
2025-07-142,320.002,370.002,310.002,350.002,324.3279,096
2025-07-112,320.002,355.002,315.002,320.002,294.6473,160
2025-07-102,315.002,350.002,300.002,315.002,289.7091,947
2025-07-092,285.002,320.002,280.002,315.002,289.7080,483
2025-07-082,295.002,315.002,290.002,300.002,274.8634,955
2025-07-072,330.002,330.002,290.002,315.002,289.7036,530
2025-07-042,335.002,360.002,310.002,330.002,304.54362,782
2025-07-032,300.002,360.002,285.002,350.002,324.32120,132
2025-07-022,285.002,300.002,225.002,300.002,274.86184,658
2025-07-012,200.002,290.002,200.002,285.002,260.03183,111
2025-06-302,300.002,300.002,230.002,235.002,210.57144,382
2025-06-272,325.002,325.002,265.002,300.002,274.86183,032
2025-06-262,375.002,385.002,320.002,330.002,304.54125,853
2025-06-252,395.002,405.002,320.002,400.002,373.77103,832
2025-06-242,340.002,400.002,340.002,395.002,368.83159,040
2025-06-232,355.002,355.002,305.002,325.002,299.5982,573
2025-06-202,355.002,370.002,310.002,370.002,344.1050,720
2025-06-192,335.002,360.002,310.002,360.002,334.2146,228
2025-06-182,340.002,340.002,250.002,335.002,309.4899,718
2025-06-172,340.002,350.002,300.002,340.002,314.43135,855
2025-06-162,330.002,350.002,295.002,340.002,314.43111,724
2025-06-132,425.002,425.002,305.002,365.002,339.15127,604
2025-06-122,460.002,460.002,390.002,425.002,398.50123,128
2025-06-112,390.002,420.002,390.002,420.002,393.55110,329
2025-06-102,395.002,405.002,370.002,380.002,353.9968,197
2025-06-092,365.002,400.002,335.002,395.002,368.8372,991
2025-06-052,340.002,425.002,335.002,365.002,339.15134,689
2025-06-042,270.002,340.002,265.002,340.002,314.4353,046
2025-06-022,260.002,270.002,250.002,270.002,245.1919,190
2025-05-302,295.002,315.002,265.002,265.002,240.2533,763
2025-05-292,240.002,340.002,240.002,300.002,274.86107,432
2025-05-282,230.002,265.002,225.002,240.002,215.5257,412
2025-05-272,240.002,245.002,220.002,230.002,205.6329,566
2025-05-262,235.002,255.002,195.002,240.002,215.5269,312
2025-05-232,240.002,247.002,220.002,235.002,210.5725,079
2025-05-222,330.002,330.002,240.002,240.002,215.52102,174
2025-05-212,310.002,340.002,305.002,340.002,314.4354,119
2025-05-202,355.002,360.002,295.002,310.002,284.7588,450
2025-05-192,365.002,375.002,335.002,360.002,334.2145,406
2025-05-162,395.002,395.002,345.002,385.002,358.93101,379
2025-05-152,450.002,450.002,415.002,450.002,423.2269,493
2025-05-142,370.002,460.002,360.002,455.002,428.17147,677
2025-05-132,320.002,365.002,310.002,365.002,339.1587,165
2025-05-122,245.002,325.002,245.002,315.002,289.7092,324
2025-05-092,265.002,265.002,230.002,260.002,235.3048,113
2025-05-082,245.002,270.002,230.002,260.002,235.3099,022
2025-05-072,310.002,310.002,250.002,270.002,245.1942,886
2025-05-022,325.002,335.002,290.002,315.002,289.7038,320
2025-04-302,330.002,340.002,310.002,325.002,299.5942,065
2025-04-292,375.002,390.002,325.002,335.002,309.4840,712
2025-04-282,380.002,420.002,365.002,375.002,349.0481,976
2025-04-252,375.002,375.002,350.002,375.002,349.0435,518
← NewerPage 6 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.