Skip to main content
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
-140.00 (-5.17%)
At close: Mar 9, 2026

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,645.002,645.002,515.002,570.002,570.00-5.17%187,442
Mar 6, 20262,650.002,735.002,615.002,710.002,710.000.56%142,289
Mar 5, 20262,600.002,710.002,580.002,695.002,695.007.80%309,905
Mar 4, 20262,735.002,735.002,430.002,500.002,500.00-9.75%674,600
Mar 3, 20262,810.002,900.002,770.002,770.002,770.00-3.32%292,078
Feb 27, 20262,970.002,980.002,860.002,865.002,865.00-5.45%391,680
Feb 26, 20263,055.003,230.002,945.003,030.003,030.00-0.66%870,057
Feb 25, 20262,990.003,120.002,950.003,050.003,050.003.04%426,151
Feb 24, 20262,885.002,990.002,880.002,960.002,960.002.07%311,492
Feb 23, 20262,790.002,905.002,780.002,900.002,900.003.94%257,488
Feb 20, 20262,770.002,805.002,670.002,790.002,790.00-106,430
Feb 19, 20262,735.002,800.002,720.002,790.002,790.002.01%111,237
Feb 13, 20262,790.002,790.002,715.002,735.002,735.00-2.32%98,295
Feb 12, 20262,830.002,840.002,775.002,800.002,800.00-1.06%96,837
Feb 11, 20262,785.002,855.002,750.002,830.002,830.001.62%131,111
Feb 10, 20262,800.002,845.002,775.002,785.002,785.00-0.36%116,701
Feb 9, 20262,690.002,795.002,690.002,795.002,795.005.08%194,014
Feb 6, 20262,635.002,670.002,555.002,660.002,660.00-0.19%304,188
Feb 5, 20262,720.002,730.002,665.002,665.002,665.00-2.74%210,938
Feb 4, 20262,670.002,745.002,645.002,740.002,740.002.62%168,173
Feb 3, 20262,605.002,680.002,595.002,670.002,670.003.49%108,809
Feb 2, 20262,620.002,650.002,530.002,580.002,580.00-2.27%167,300
Jan 30, 20262,645.002,675.002,595.002,640.002,640.00-0.19%161,091
Jan 29, 20262,650.002,655.002,570.002,645.002,645.00-202,821
Jan 28, 20262,685.002,690.002,630.002,645.002,645.00-1.49%125,112
Jan 27, 20262,690.002,690.002,655.002,685.002,685.00-0.37%80,655
Jan 26, 20262,690.002,695.002,650.002,695.002,695.000.75%139,504
Jan 23, 20262,665.002,675.002,605.002,675.002,675.001.13%92,085
Jan 22, 20262,650.002,680.002,645.002,645.002,645.00-0.75%74,341
Jan 21, 20262,610.002,665.002,550.002,665.002,665.002.11%141,461
Jan 20, 20262,570.002,665.002,550.002,610.002,610.001.75%107,354
Jan 19, 20262,560.002,580.002,555.002,565.002,565.000.20%73,846
Jan 16, 20262,585.002,600.002,555.002,560.002,560.00-0.97%72,227
Jan 15, 20262,590.002,600.002,545.002,585.002,585.00-0.19%169,261
Jan 14, 20262,645.002,645.002,590.002,590.002,590.00-2.08%114,063
Jan 13, 20262,655.002,675.002,630.002,645.002,645.00-0.19%94,452
Jan 12, 20262,630.002,680.002,625.002,650.002,650.000.76%73,796
Jan 9, 20262,625.002,665.002,590.002,630.002,630.000.19%187,818
Jan 8, 20262,670.002,685.002,605.002,625.002,625.00-1.50%109,668
Jan 7, 20262,730.002,740.002,630.002,665.002,665.00-2.56%208,354
Jan 6, 20262,755.002,775.002,715.002,735.002,735.00-1.62%88,245
Jan 5, 20262,735.002,780.002,715.002,780.002,780.001.83%96,703
Jan 2, 20262,690.002,735.002,690.002,730.002,730.001.49%73,512
Dec 30, 20252,680.002,705.002,665.002,690.002,690.00-91,184
Dec 29, 20252,720.002,740.002,625.002,690.002,690.00-2.00%218,348
Dec 26, 20252,765.002,820.002,685.002,745.002,715.00-0.90%246,728
Dec 24, 20252,820.002,820.002,730.002,770.002,739.73-1.77%75,376
Dec 23, 20252,825.002,835.002,770.002,820.002,789.18-0.18%66,884
Dec 22, 20252,765.002,830.002,760.002,825.002,794.132.36%130,821
Dec 19, 20252,715.002,765.002,705.002,760.002,729.842.03%67,690
Dec 18, 20252,720.002,730.002,690.002,705.002,675.44-1.64%56,657
Dec 17, 20252,730.002,750.002,705.002,750.002,719.950.73%50,130
Dec 16, 20252,790.002,810.002,705.002,730.002,700.16-2.15%100,125
Dec 15, 20252,790.002,800.002,760.002,790.002,759.51-0.36%40,859
Dec 12, 20252,790.002,810.002,760.002,800.002,769.40-279,187
Dec 11, 20252,775.002,810.002,765.002,800.002,769.401.08%74,865
Dec 10, 20252,770.002,825.002,755.002,770.002,739.73-120,328
Dec 9, 20252,795.002,810.002,760.002,770.002,739.73-1.77%87,379
Dec 8, 20252,830.002,830.002,780.002,820.002,789.18-0.35%80,801
Dec 5, 20252,845.002,860.002,800.002,830.002,799.07-0.70%112,656
Dec 4, 20252,900.002,900.002,820.002,850.002,818.85-1.72%105,491
Dec 3, 20252,920.002,920.002,860.002,900.002,868.31-142,312
Dec 2, 20252,895.002,935.002,865.002,900.002,868.310.17%152,670
Dec 1, 20252,875.002,920.002,855.002,895.002,863.361.76%119,189
Nov 28, 20252,850.002,870.002,830.002,845.002,813.91-0.18%137,156
Nov 27, 20252,770.002,880.002,760.002,850.002,818.852.89%162,890
Nov 26, 20252,815.002,815.002,740.002,770.002,739.73-0.36%103,614
Nov 25, 20252,785.002,815.002,715.002,780.002,749.62-0.18%177,937
Nov 24, 20252,785.002,820.002,745.002,785.002,754.56-0.54%129,953
Nov 21, 20252,720.002,835.002,700.002,800.002,769.400.36%151,212
Nov 20, 20252,745.002,880.002,690.002,790.002,759.512.76%157,718
Nov 19, 20252,685.002,755.002,630.002,715.002,685.331.12%127,042
Nov 18, 20252,740.002,780.002,680.002,685.002,655.66-2.54%137,910
Nov 17, 20252,750.002,870.002,720.002,755.002,724.892.42%469,159
Nov 14, 20252,675.002,770.002,630.002,690.002,660.60-0.55%267,161
Nov 13, 20252,875.003,145.002,690.002,705.002,675.442.66%3,460,679
Nov 12, 20252,635.002,640.002,570.002,635.002,606.201.35%65,541
Nov 11, 20252,625.002,640.002,570.002,600.002,571.58-59,246
Nov 10, 20252,550.002,650.002,545.002,600.002,571.582.36%37,987
Nov 7, 20252,575.002,575.002,480.002,540.002,512.24-1.36%63,319
Nov 6, 20252,550.002,605.002,520.002,575.002,546.860.98%49,448
Nov 5, 20252,585.002,595.002,455.002,550.002,522.13-2.30%254,216
Nov 4, 20252,600.002,635.002,580.002,610.002,581.480.38%81,847
Nov 3, 20252,635.002,650.002,580.002,600.002,571.58-1.33%125,163
Oct 31, 20252,585.002,635.002,555.002,635.002,606.202.53%115,434
Oct 30, 20252,655.002,655.002,565.002,570.002,541.91-3.02%268,967
Oct 29, 20252,665.002,690.002,630.002,650.002,621.04-0.56%110,488
Oct 28, 20252,700.002,705.002,640.002,665.002,635.87-1.48%123,562
Oct 27, 20252,720.002,735.002,650.002,705.002,675.44-1.10%201,898
Oct 24, 20252,770.002,785.002,705.002,735.002,705.11-1.26%88,976
Oct 23, 20252,785.002,810.002,730.002,770.002,739.73-0.89%93,402
Oct 22, 20252,835.002,840.002,625.002,795.002,764.45-1.41%125,922
Oct 21, 20252,875.002,905.002,795.002,835.002,804.02-0.53%130,087
Oct 20, 20252,820.002,850.002,750.002,850.002,818.851.60%101,324
Oct 17, 20252,755.002,865.002,735.002,805.002,774.340.90%134,193
Oct 16, 20252,830.002,830.002,750.002,780.002,749.62-1.77%138,592
Oct 15, 20252,840.002,860.002,775.002,830.002,799.07-0.35%192,710
Oct 14, 20252,965.003,050.002,830.002,840.002,808.96-4.54%250,640
Oct 13, 20252,900.003,010.002,900.002,975.002,942.49-1.16%136,239
Oct 10, 20253,040.003,040.002,945.003,010.002,977.10-172,583