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
2024-10-283,170.003,230.003,145.003,230.003,161.5440,713
2024-10-253,180.003,220.003,110.003,135.003,068.5565,006
2024-10-243,305.003,305.003,170.003,180.003,112.6096,438
2024-10-233,305.003,380.003,175.003,305.003,234.9584,030
2024-10-223,370.003,385.003,265.003,305.003,234.9565,219
2024-10-213,320.003,370.003,255.003,370.003,298.57109,712
2024-10-183,410.003,445.003,235.003,280.003,210.48176,660
2024-10-173,465.003,465.003,355.003,410.003,337.7291,700
2024-10-163,445.003,470.003,390.003,465.003,391.5649,025
2024-10-153,470.003,475.003,380.003,460.003,386.6683,181
2024-10-143,425.003,475.003,405.003,470.003,396.4532,568
2024-10-113,410.003,450.003,410.003,410.003,337.7239,850
2024-10-103,530.003,555.003,405.003,410.003,337.72143,766
2024-10-083,540.003,555.003,490.003,525.003,450.2848,299
2024-10-073,490.003,560.003,490.003,555.003,479.6555,000
2024-10-043,465.003,530.003,465.003,490.003,416.0342,530
2024-10-023,535.003,535.003,430.003,455.003,381.7761,299
2024-09-303,690.003,690.003,540.003,540.003,464.9799,337
2024-09-273,655.003,700.003,625.003,695.003,616.6882,626
2024-09-263,570.003,675.003,535.003,655.003,577.5385,750
2024-09-253,525.003,655.003,510.003,535.003,460.07126,649
2024-09-243,485.003,540.003,450.003,530.003,455.1891,244
2024-09-233,475.003,500.003,375.003,470.003,396.4552,970
2024-09-203,445.003,550.003,420.003,475.003,401.3479,265
2024-09-193,470.003,495.003,290.003,395.003,323.04108,505
2024-09-133,600.003,605.003,410.003,470.003,396.4569,046
2024-09-123,415.003,580.003,410.003,545.003,469.8658,775
2024-09-113,460.003,560.003,355.003,360.003,288.78173,409
2024-09-103,590.003,590.003,450.003,450.003,376.8760,915
2024-09-093,400.003,600.003,305.003,515.003,440.50116,160
2024-09-063,670.003,670.003,450.003,480.003,406.24148,058
2024-09-053,740.003,815.003,540.003,650.003,572.63150,803
2024-09-043,755.003,955.003,640.003,740.003,660.73161,299
2024-09-034,085.004,135.003,930.003,965.003,880.9666,744
2024-09-024,225.004,225.003,965.004,060.003,973.94105,484
2024-08-304,110.004,200.004,040.004,190.004,101.1992,058
2024-08-294,200.004,220.003,850.004,100.004,013.10320,109
2024-08-284,375.004,375.004,170.004,205.004,115.8790,021
2024-08-274,310.004,370.004,240.004,365.004,272.4851,630
2024-08-264,425.004,500.004,150.004,350.004,257.80106,581
2024-08-234,455.004,485.004,375.004,465.004,370.3667,779
2024-08-224,575.004,630.004,430.004,520.004,424.1959,331
2024-08-214,635.004,700.004,465.004,575.004,478.0372,230
2024-08-204,600.004,640.004,530.004,635.004,536.7660,508
2024-08-194,740.004,785.004,455.004,480.004,385.04125,368
2024-08-165,000.005,000.004,365.004,725.004,624.85628,407
2024-08-144,940.005,100.004,840.005,000.004,894.02142,032
2024-08-134,860.005,000.004,740.004,990.004,884.23163,302
2024-08-124,410.004,900.004,410.004,890.004,786.35322,302
2024-08-094,545.004,775.004,255.004,410.004,316.53390,732
2024-08-083,855.004,550.003,855.004,535.004,438.88665,625
2024-08-073,780.004,150.003,625.003,950.003,866.28852,297
2024-08-063,430.003,750.003,420.003,585.003,509.01275,349
2024-08-054,475.004,475.003,200.003,390.003,318.15863,079
2024-08-024,615.004,740.004,400.004,495.004,399.7284,282
2024-08-014,735.004,975.004,730.004,775.004,673.7926,368
2024-07-314,700.004,735.004,545.004,730.004,629.7462,331
2024-07-304,880.004,880.004,560.004,700.004,600.3848,700
2024-07-294,900.004,910.004,840.004,905.004,801.0319,062
2024-07-264,805.004,960.004,805.004,900.004,796.1452,634
← NewerPage 9 of 21 · 1,223 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.