Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 094970.KQ stock page

JMT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,470.002,545.002,455.002,545.002,545.0092,984
2026-10-162,480.002,550.002,480.002,510.002,510.00199,358
2026-10-152,600.002,600.002,450.002,485.002,485.00176,528
2026-10-142,615.002,660.002,585.002,600.002,600.0084,184
2026-10-132,630.002,640.002,540.002,625.002,625.00149,683
2026-10-122,765.002,765.002,650.002,665.002,665.0089,072
2026-10-082,755.002,770.002,725.002,760.002,760.0072,053
2026-10-072,830.002,830.002,745.002,760.002,760.0047,343
2026-10-062,870.002,895.002,800.002,830.002,830.0051,674
2026-10-022,785.002,900.002,780.002,880.002,880.00120,576
2026-10-012,675.002,815.002,650.002,815.002,815.00167,271
2026-09-302,670.002,735.002,670.002,710.002,710.0055,718
2026-09-292,680.002,710.002,660.002,670.002,670.00120,273
2026-09-282,655.002,710.002,645.002,700.002,700.0063,787
2026-09-232,655.002,665.002,630.002,665.002,665.0037,826
2026-09-222,680.002,690.002,635.002,640.002,640.0044,976
2026-09-212,715.002,720.002,650.002,695.002,695.0052,243
2026-09-182,750.002,760.002,705.002,710.002,710.0056,276
2026-09-172,680.002,750.002,655.002,730.002,730.0051,184
2026-09-162,650.002,700.002,625.002,700.002,700.0045,758
2026-09-152,705.002,705.002,635.002,675.002,675.0040,950
2026-09-142,725.002,725.002,645.002,685.002,685.0058,166
2026-09-112,720.002,770.002,685.002,725.002,725.0054,055
2026-09-102,705.002,720.002,635.002,720.002,720.0017,239
2026-09-092,650.002,725.002,595.002,700.002,700.0084,076
2026-09-082,705.002,705.002,620.002,635.002,635.00120,966
2026-09-072,725.002,740.002,680.002,725.002,725.0048,168
2026-09-042,740.002,750.002,680.002,725.002,725.0034,741
2026-09-032,770.002,805.002,695.002,725.002,725.0072,726
2026-09-022,800.002,805.002,745.002,760.002,760.0021,104
2026-09-012,805.002,840.002,770.002,825.002,825.0054,192
2026-08-312,760.002,805.002,685.002,805.002,805.0073,684
2026-08-282,765.002,770.002,715.002,770.002,770.0045,998
2026-08-272,785.002,795.002,730.002,770.002,770.0053,008
2026-08-262,805.002,805.002,730.002,785.002,785.0070,098
2026-08-252,745.002,805.002,660.002,805.002,805.0073,837
2026-08-242,700.002,780.002,650.002,730.002,730.0068,997
2026-08-212,680.002,700.002,620.002,700.002,700.0079,863
2026-08-202,700.002,800.002,680.002,695.002,695.00176,912
2026-08-192,725.002,760.002,630.002,685.002,685.00134,515
2026-08-182,860.002,940.002,720.002,800.002,800.00290,745
2026-08-143,190.003,190.002,830.002,900.002,900.00484,143
2026-08-133,130.003,190.003,075.003,190.003,190.0062,037
2026-08-123,180.003,200.003,105.003,130.003,130.0057,708
2026-08-113,170.003,225.003,145.003,225.003,225.0081,494
2026-08-103,105.003,160.003,070.003,160.003,160.00107,956
2026-08-073,090.003,160.003,020.003,100.003,100.00131,162
2026-08-063,210.003,240.003,010.003,115.003,115.00204,113
2026-08-053,095.003,595.003,080.003,210.003,210.00815,440
2026-08-042,910.003,265.002,910.003,080.003,080.00329,251
2026-08-032,670.003,130.002,625.003,000.003,000.00686,793
2026-07-312,590.002,625.002,475.002,625.002,625.0073,618
2026-07-302,305.002,485.002,305.002,455.002,455.00104,479
2026-07-292,450.002,480.002,265.002,350.002,350.00232,307
2026-07-282,535.002,535.002,405.002,450.002,450.00153,390
2026-07-272,585.002,615.002,535.002,575.002,575.0090,710
2026-07-242,640.002,640.002,555.002,555.002,555.00121,626
2026-07-232,580.002,645.002,580.002,645.002,645.0081,292
2026-07-222,635.002,670.002,560.002,565.002,565.00176,135
2026-07-212,600.002,640.002,550.002,615.002,615.00130,058
Page 1 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.