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
2025-04-242,345.002,365.002,335.002,350.002,324.3256,103
2025-04-232,350.002,362.002,335.002,355.002,329.2685,711
2025-04-222,295.002,320.002,270.002,320.002,294.6464,870
2025-04-212,290.002,315.002,270.002,295.002,269.9252,228
2025-04-182,300.002,305.002,255.002,290.002,264.9768,624
2025-04-172,335.002,335.002,290.002,300.002,274.8671,017
2025-04-162,355.002,355.002,295.002,340.002,314.4391,296
2025-04-152,365.002,390.002,340.002,355.002,329.2690,685
2025-04-142,315.002,400.002,315.002,395.002,368.8382,640
2025-04-112,190.002,320.002,190.002,310.002,284.7544,136
2025-04-102,160.002,240.002,155.002,215.002,190.79148,299
2025-04-092,130.002,140.002,050.002,090.002,067.16101,767
2025-04-082,125.002,170.002,100.002,140.002,116.61108,792
2025-04-072,225.002,230.002,090.002,100.002,077.05168,803
2025-04-042,285.002,295.002,235.002,280.002,255.08171,764
2025-04-032,285.002,315.002,235.002,315.002,289.70115,379
2025-04-022,375.002,385.002,315.002,340.002,314.4368,942
2025-04-012,340.002,370.002,325.002,365.002,339.1589,585
2025-03-312,405.002,405.002,310.002,340.002,314.4399,906
2025-03-282,440.002,440.002,310.002,410.002,383.6664,475
2025-03-272,440.002,470.002,425.002,440.002,413.3347,759
2025-03-262,435.002,475.002,430.002,445.002,418.2857,081
2025-03-252,450.002,475.002,430.002,455.002,428.17167,471
2025-03-242,455.002,485.002,435.002,460.002,433.1152,378
2025-03-212,505.002,505.002,460.002,460.002,433.1170,548
2025-03-202,515.002,545.002,475.002,520.002,492.4692,445
2025-03-192,525.002,535.002,505.002,535.002,507.3035,611
2025-03-182,515.002,530.002,495.002,525.002,497.4022,101
2025-03-172,555.002,565.002,515.002,515.002,487.5164,945
2025-03-142,520.002,555.002,500.002,520.002,492.4662,715
2025-03-132,585.002,585.002,520.002,520.002,492.4620,455
2025-03-122,505.002,560.002,505.002,560.002,532.0230,709
2025-03-112,450.002,545.002,440.002,505.002,477.6267,692
2025-03-102,475.002,510.002,460.002,495.002,467.7345,667
2025-03-072,495.002,515.002,475.002,480.002,452.9060,233
2025-03-062,560.002,565.002,490.002,510.002,482.5774,334
2025-03-052,535.002,560.002,515.002,540.002,512.2464,484
2025-03-042,585.002,585.002,530.002,535.002,507.3091,314
2025-02-282,650.002,665.002,580.002,600.002,571.58189,147
2025-02-272,745.002,780.002,735.002,740.002,710.0560,192
2025-02-262,735.002,790.002,720.002,735.002,705.11191,471
2025-02-252,730.002,765.002,720.002,735.002,705.1150,225
2025-02-242,735.002,740.002,705.002,740.002,710.0554,926
2025-02-212,760.002,770.002,715.002,750.002,719.9548,845
2025-02-202,795.002,795.002,750.002,760.002,729.8445,481
2025-02-192,785.002,810.002,770.002,795.002,764.4585,652
2025-02-182,820.002,835.002,765.002,800.002,769.4064,453
2025-02-172,820.002,840.002,785.002,820.002,789.1864,215
2025-02-142,815.002,835.002,790.002,820.002,789.1878,169
2025-02-132,740.002,830.002,740.002,805.002,774.3454,567
2025-02-122,775.002,775.002,710.002,740.002,710.0567,371
2025-02-112,760.002,765.002,725.002,750.002,719.9555,747
2025-02-102,680.002,745.002,640.002,745.002,715.0092,252
2025-02-072,730.002,745.002,655.002,680.002,650.7183,186
2025-02-062,710.002,720.002,665.002,715.002,685.33105,868
2025-02-052,630.002,700.002,630.002,680.002,650.71106,970
2025-02-042,590.002,645.002,580.002,600.002,571.5854,179
2025-02-032,690.002,700.002,545.002,560.002,532.02159,602
2025-01-312,700.002,745.002,635.002,730.002,700.1692,277
2025-01-242,695.002,720.002,675.002,700.002,670.4955,917
← NewerPage 7 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.