Skip to main content
JMMULTI Co., Ltd. (XKON:254160)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,675.00
-5.00 (-0.14%)
At close: Apr 28, 2026

JMMULTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,195.004,195.003,450.003,870.003,870.005.31%124
Apr 28, 20263,685.003,685.003,550.003,675.003,675.00-0.14%446
Apr 27, 20263,700.003,700.003,400.003,680.003,680.000.82%312
Apr 24, 20263,665.003,665.003,645.003,650.003,650.00-1.08%102
Apr 23, 20263,795.003,795.003,250.003,690.003,690.00-0.14%1,109
Apr 22, 20263,900.003,900.003,400.003,695.003,695.00-5.26%1,697
Apr 21, 20264,000.004,300.003,900.003,900.003,900.00-9.72%85
Apr 20, 20264,200.004,400.004,100.004,320.004,320.00-1.82%17
Apr 17, 20264,100.004,400.003,810.004,400.004,400.007.45%431
Apr 16, 20264,000.004,300.003,800.004,095.004,095.005.00%1,054
Apr 15, 20263,900.003,905.003,900.003,900.003,900.002.63%6,720
Apr 14, 20263,700.003,800.003,600.003,800.003,800.002.70%11,350
Apr 13, 20263,600.003,800.003,400.003,700.003,700.003.06%3,198
Apr 10, 20263,590.003,590.003,300.003,590.003,590.005.59%149
Apr 9, 20263,600.003,650.003,400.003,400.003,400.00-182
Apr 8, 20263,905.004,000.003,400.003,400.003,400.00-15.00%2,431
Apr 7, 20264,000.004,100.004,000.004,000.004,000.00-201
Apr 3, 20264,100.004,100.004,000.004,000.004,000.00-6.98%58
Apr 2, 20264,300.004,300.004,300.004,300.004,300.004.88%2
Apr 1, 20264,100.004,100.004,100.004,100.004,100.00-75
Mar 31, 20264,500.004,500.004,100.004,100.004,100.00-6.82%17
Mar 30, 20264,600.004,600.004,200.004,400.004,400.00-2.22%39
Mar 26, 20264,400.004,500.004,100.004,500.004,500.00-85
Mar 25, 20264,200.005,000.004,100.004,500.004,500.00-70
Mar 24, 20264,100.004,500.003,800.004,500.004,500.009.76%175
Mar 23, 20264,000.004,100.004,000.004,100.004,100.005.13%12
Mar 20, 20263,800.003,900.003,800.003,900.003,900.0011.43%20
Mar 19, 20263,795.003,795.003,500.003,500.003,500.00-2.78%3
Mar 18, 20263,795.003,800.003,600.003,600.003,600.00-5.14%11
Mar 17, 20263,795.003,795.003,795.003,795.003,795.001.34%5
Mar 13, 20263,505.003,745.003,500.003,745.003,745.006.70%375
Mar 12, 20263,515.003,515.003,510.003,510.003,510.00-0.28%330
Mar 11, 20263,525.003,525.003,520.003,520.003,520.00-1.12%620
Mar 10, 20264,000.004,000.003,560.003,560.003,560.00-14.01%90
Mar 9, 20264,140.004,140.004,140.004,140.004,140.00-1
Mar 6, 20263,600.004,140.003,600.004,140.004,140.0015.00%17,604
Mar 5, 20264,100.004,595.003,400.003,600.003,600.00-10.00%787
Mar 3, 20263,800.004,000.003,800.004,000.004,000.002.56%6,968
Feb 27, 20263,555.003,900.003,550.003,900.003,900.009.86%5,005
Feb 26, 20263,500.003,550.003,500.003,550.003,550.007.58%15
Feb 25, 20263,300.003,600.003,300.003,300.003,300.00-5.71%1,155
Feb 24, 20263,400.003,500.003,400.003,500.003,500.009.38%15
Feb 23, 20263,400.003,400.003,200.003,200.003,200.00-7.25%206
Feb 13, 20263,400.003,500.003,400.003,450.003,450.007.81%20
Feb 12, 20263,300.003,300.003,200.003,200.003,200.00-5.88%45
Feb 11, 20263,400.003,400.003,400.003,400.003,400.00-20
Feb 10, 20263,400.003,400.003,400.003,400.003,400.00-4.23%55
Feb 9, 20263,500.003,550.003,500.003,550.003,550.007.58%15
Feb 6, 20263,400.003,400.003,300.003,300.003,300.00-7.04%30
Feb 5, 20263,550.003,550.003,500.003,550.003,550.001.43%36
Feb 4, 20263,500.003,500.003,500.003,500.003,500.002.94%5
Feb 3, 20263,300.003,400.003,300.003,400.003,400.00-17
Feb 2, 20263,400.003,600.003,400.003,400.003,400.006.25%122
Jan 30, 20263,100.003,300.003,100.003,200.003,200.006.67%229
Jan 29, 20263,100.003,100.003,000.003,000.003,000.00-3.23%1,235
Jan 28, 20263,100.003,150.003,100.003,100.003,100.00-3.13%120
Jan 27, 20263,200.003,200.003,200.003,200.003,200.00-0.62%175
Jan 26, 20263,250.003,400.003,220.003,220.003,220.00-2.42%185
Jan 23, 20263,700.003,750.003,300.003,300.003,300.00-7.56%348
Jan 22, 20263,500.003,570.003,500.003,570.003,570.008.18%16
Jan 21, 20263,500.003,535.003,300.003,300.003,300.00-2.94%25
Jan 20, 20263,500.003,500.003,300.003,400.003,400.003.19%40
Jan 19, 20263,250.003,400.003,000.003,295.003,295.001.38%290
Jan 15, 20263,200.003,250.003,200.003,250.003,250.003.17%15
Jan 12, 20263,400.003,400.003,000.003,150.003,150.00-1.56%178
Jan 9, 20263,100.003,200.003,100.003,200.003,200.003.23%15
Jan 8, 20263,100.003,100.003,100.003,100.003,100.00-2.82%4
Jan 7, 20263,200.003,200.003,190.003,190.003,190.004.59%9
Jan 6, 20263,060.003,060.003,050.003,050.003,050.00-90
Jan 5, 20263,050.003,050.003,050.003,050.003,050.00-150
Jan 2, 20263,100.003,100.003,050.003,050.003,050.00-720
Dec 30, 20253,100.003,100.003,050.003,050.003,050.00-1,195
Dec 29, 20253,050.003,050.003,050.003,050.003,050.00-395
Dec 26, 20253,000.003,050.003,000.003,050.003,050.001.67%270
Dec 24, 20253,000.003,000.003,000.003,000.003,000.00-1.64%75
Dec 23, 20253,050.003,050.003,050.003,050.003,050.001.67%100
Dec 22, 20253,000.003,055.003,000.003,000.003,000.00-1,155
Dec 19, 20253,000.003,040.003,000.003,000.003,000.00-2.28%1,832
Dec 18, 20253,000.003,070.003,000.003,070.003,070.002.33%525
Dec 17, 20253,000.003,100.003,000.003,000.003,000.00-545
Dec 16, 20253,000.003,000.003,000.003,000.003,000.00-3.23%20
Dec 15, 20253,100.003,100.003,100.003,100.003,100.00-558
Dec 12, 20253,100.003,100.003,100.003,100.003,100.00-50
Dec 11, 20253,100.003,100.003,100.003,100.003,100.001.64%2,544
Dec 10, 20253,050.003,050.003,050.003,050.003,050.001.67%10
Dec 9, 20253,000.003,000.003,000.003,000.003,000.00-3.23%1
Dec 8, 20253,090.003,100.003,090.003,100.003,100.00-230
Dec 5, 20253,100.003,100.003,100.003,100.003,100.00-47
Dec 4, 20253,100.003,100.003,100.003,100.003,100.00-50
Dec 3, 20253,100.003,100.003,100.003,100.003,100.00-1.59%50
Dec 2, 20253,000.003,150.003,000.003,150.003,150.00-1.41%425
Dec 1, 20253,100.003,195.003,000.003,195.003,195.003.06%108
Nov 28, 20253,100.003,100.003,100.003,100.003,100.00-10
Nov 27, 20253,100.003,100.003,100.003,100.003,100.00-3.13%10
Nov 26, 20253,000.003,200.003,000.003,200.003,200.006.67%630
Nov 25, 20252,900.003,100.002,900.003,000.003,000.00-521
Nov 24, 20252,700.003,000.002,700.003,000.003,000.0011.11%1,060
Nov 19, 20252,670.002,700.002,670.002,700.002,700.001.12%55
Nov 13, 20252,600.002,670.002,600.002,670.002,670.002.69%51
Nov 12, 20252,600.002,600.002,600.002,600.002,600.00-0.19%40