Skip to main content
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,720.00
+25.00 (0.68%)
At close: Apr 29, 2026

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,720.003,720.003,555.003,720.003,720.000.68%219,986
Apr 28, 20263,760.003,905.003,650.003,695.003,695.00-1.73%219,377
Apr 27, 20263,615.003,870.003,600.003,760.003,760.004.01%303,777
Apr 24, 20263,600.003,630.003,530.003,615.003,615.000.28%163,799
Apr 23, 20263,750.003,785.003,555.003,605.003,605.00-3.22%281,489
Apr 22, 20263,705.003,730.003,610.003,725.003,725.000.54%144,997
Apr 21, 20263,700.003,750.003,650.003,705.003,705.00-162,304
Apr 20, 20263,730.003,785.003,680.003,705.003,705.00-0.54%198,668
Apr 17, 20263,685.003,730.003,600.003,725.003,725.002.19%204,630
Apr 16, 20263,575.003,665.003,535.003,645.003,645.001.96%190,712
Apr 15, 20263,645.003,700.003,535.003,575.003,575.00-1.65%308,278
Apr 14, 20263,670.003,760.003,635.003,635.003,635.00-396,560
Apr 13, 20263,500.003,675.003,435.003,635.003,635.002.68%548,378
Apr 10, 20263,450.003,560.003,430.003,540.003,540.003.21%438,495
Apr 9, 20263,390.003,500.003,325.003,430.003,430.000.88%305,210
Apr 8, 20263,275.003,445.003,275.003,400.003,400.005.26%324,869
Apr 7, 20263,405.003,420.003,205.003,230.003,230.00-3.73%277,648
Apr 6, 20263,230.003,375.003,180.003,355.003,355.003.71%339,852
Apr 3, 20263,140.003,310.003,105.003,235.003,235.005.03%194,530
Apr 2, 20263,155.003,200.003,000.003,080.003,080.00-2.38%177,318
Apr 1, 20263,145.003,185.003,055.003,155.003,155.002.27%216,456
Mar 31, 20263,200.003,320.003,065.003,085.003,085.00-3.59%570,402
Mar 30, 20262,925.003,200.002,850.003,200.003,200.008.47%637,792
Mar 27, 20262,855.002,950.002,830.002,950.002,950.000.68%109,094
Mar 26, 20263,040.003,055.002,880.002,930.002,930.00-3.30%198,418
Mar 25, 20262,935.003,085.002,935.003,030.003,030.003.24%279,393
Mar 24, 20262,885.002,945.002,850.002,935.002,935.002.44%147,074
Mar 23, 20262,880.002,930.002,825.002,865.002,865.00-2.72%205,486
Mar 20, 20262,935.002,965.002,890.002,945.002,945.001.03%140,122
Mar 19, 20262,820.002,990.002,800.002,915.002,915.002.82%451,027
Mar 18, 20262,790.002,840.002,760.002,835.002,835.003.09%75,686
Mar 17, 20262,740.002,795.002,740.002,750.002,750.000.36%95,910
Mar 16, 20262,760.002,795.002,715.002,740.002,740.00-0.72%44,276
Mar 13, 20262,680.002,780.002,650.002,760.002,760.001.66%78,919
Mar 12, 20262,730.002,785.002,700.002,715.002,715.00-1.63%139,793
Mar 11, 20262,680.002,800.002,680.002,760.002,760.002.99%172,948
Mar 10, 20262,635.002,710.002,630.002,680.002,680.004.28%122,025
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