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
2025-01-232,725.002,725.002,685.002,695.002,665.5568,422
2025-01-222,710.002,740.002,700.002,715.002,685.3386,428
2025-01-212,770.002,775.002,675.002,710.002,680.3890,324
2025-01-202,735.002,850.002,720.002,755.002,724.89176,239
2025-01-172,760.002,770.002,710.002,735.002,705.1168,726
2025-01-162,755.002,775.002,730.002,770.002,739.7340,902
2025-01-152,750.002,775.002,725.002,740.002,710.0539,987
2025-01-142,755.002,775.002,745.002,750.002,719.9542,452
2025-01-132,820.002,835.002,740.002,745.002,715.0081,116
2025-01-102,810.002,850.002,800.002,840.002,808.9618,587
2025-01-092,885.002,890.002,810.002,810.002,779.29131,254
2025-01-082,905.002,945.002,880.002,895.002,863.3660,972
2025-01-072,950.002,955.002,890.002,925.002,893.0387,257
2025-01-062,955.003,050.002,885.002,950.002,917.76316,128
2025-01-032,925.002,985.002,905.002,955.002,922.7049,209
2025-01-022,915.002,965.002,845.002,925.002,893.0365,827
2024-12-302,840.002,920.002,775.002,900.002,868.3136,061
2024-12-272,865.002,880.002,775.002,825.002,794.1394,774
2024-12-262,955.002,970.002,850.002,890.002,828.7467,612
2024-12-242,965.003,010.002,910.002,955.002,892.3763,579
2024-12-232,995.003,030.002,945.002,965.002,902.1568,744
2024-12-202,890.003,310.002,850.002,995.002,931.52814,329
2024-12-192,880.002,930.002,840.002,905.002,843.4395,372
2024-12-182,895.002,925.002,875.002,910.002,848.3259,173
2024-12-172,880.002,930.002,865.002,880.002,818.9653,926
2024-12-162,810.002,930.002,800.002,885.002,823.85100,668
2024-12-132,800.002,820.002,750.002,810.002,750.4461,867
2024-12-122,765.002,830.002,730.002,800.002,740.6560,807
2024-12-112,675.002,770.002,675.002,760.002,701.5035,734
2024-12-102,520.002,700.002,520.002,675.002,618.3058,107
2024-12-092,585.002,585.002,415.002,560.002,505.74240,672
2024-12-062,660.002,675.002,510.002,640.002,584.04136,368
2024-12-052,755.002,770.002,660.002,660.002,603.6256,680
2024-12-042,750.002,835.002,695.002,755.002,696.6056,500
2024-12-032,630.002,805.002,630.002,805.002,745.5469,997
2024-12-022,785.002,800.002,645.002,650.002,593.83160,466
2024-11-292,905.002,905.002,760.002,785.002,725.97171,903
2024-11-282,920.002,970.002,900.002,905.002,843.4335,870
2024-11-273,015.003,015.002,920.002,925.002,863.00168,377
2024-11-262,950.003,020.002,925.003,020.002,955.9970,692
2024-11-252,875.002,995.002,875.002,950.002,887.4748,117
2024-11-222,900.002,940.002,875.002,875.002,814.0677,589
2024-11-212,905.002,935.002,830.002,910.002,848.3263,662
2024-11-202,965.002,985.002,895.002,905.002,843.43144,756
2024-11-193,005.003,005.002,910.002,970.002,907.0596,310
2024-11-183,010.003,080.002,930.002,990.002,926.62102,430
2024-11-152,820.003,020.002,775.003,020.002,955.99132,961
2024-11-143,025.003,130.002,770.002,820.002,760.23314,205
2024-11-133,050.003,135.002,960.003,005.002,941.31164,894
2024-11-123,340.003,340.003,100.003,100.003,034.29255,940
2024-11-113,430.003,430.003,285.003,355.003,283.89156,358
2024-11-083,360.003,520.003,355.003,430.003,357.3050,647
2024-11-073,355.003,490.003,300.003,360.003,288.7856,903
2024-11-063,550.003,595.003,345.003,345.003,274.10119,589
2024-11-053,475.003,545.003,445.003,545.003,469.8672,693
2024-11-043,250.003,505.003,230.003,475.003,401.34191,465
2024-11-013,275.003,275.003,190.003,250.003,181.1160,869
2024-10-313,200.003,320.003,125.003,280.003,210.48127,092
2024-10-303,200.003,280.003,165.003,240.003,171.3244,101
2024-10-293,240.003,250.003,155.003,200.003,132.1740,375
← NewerPage 8 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.