Skip to main content
logo
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,695.00
-50.00 (-1.82%)
At close: Aug 28, 2025

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,715.002,775.002,680.002,695.00--1.82%224,070
Aug 27, 20252,710.002,745.002,650.002,745.00-1.86%286,444
Aug 26, 20252,645.002,710.002,625.002,695.00-1.51%323,910
Aug 25, 20252,620.002,875.002,590.002,655.00-1.53%2,740,806
Aug 22, 20252,635.002,660.002,585.002,615.00--121,370
Aug 21, 20252,630.002,685.002,615.002,615.00--1.51%144,729
Aug 20, 20252,620.002,660.002,580.002,655.00--0.19%181,500
Aug 19, 20252,645.002,685.002,625.002,660.00-0.38%122,092
Aug 18, 20252,745.002,755.002,635.002,650.00--3.46%257,485
Aug 14, 20252,805.002,850.002,710.002,745.00--4.36%629,324
Aug 13, 20252,520.003,050.002,505.002,870.00-13.89%5,100,847
Aug 12, 20252,515.002,565.002,490.002,520.00-0.20%49,721
Aug 11, 20252,535.002,535.002,500.002,515.00-0.20%21,534
Aug 8, 20252,535.002,560.002,510.002,510.00--0.99%53,002
Aug 7, 20252,520.002,545.002,505.002,535.00-1.40%41,321
Aug 6, 20252,475.002,520.002,465.002,500.00-0.20%32,459
Aug 5, 20252,470.002,500.002,465.002,495.00-1.01%83,702
Aug 4, 20252,430.002,470.002,400.002,470.00-1.65%53,293
Aug 1, 20252,545.002,545.002,430.002,430.00--4.52%160,167
Jul 31, 20252,550.002,565.002,520.002,545.00-0.39%30,802
Jul 30, 20252,540.002,565.002,525.002,535.00--0.78%44,273
Jul 29, 20252,600.002,600.002,540.002,555.00--2.11%77,171
Jul 28, 20252,625.002,650.002,585.002,610.00--0.57%128,094
Jul 25, 20252,565.002,625.002,540.002,625.00-2.34%133,321
Jul 24, 20252,635.002,635.002,540.002,565.00--0.97%106,109
Jul 23, 20252,500.002,740.002,500.002,590.00-4.02%613,075
Jul 22, 20252,530.002,585.002,490.002,490.00--2.92%126,663
Jul 21, 20252,565.002,565.002,515.002,565.00-0.20%110,793
Jul 18, 20252,600.002,600.002,505.002,560.00--1.54%168,763
Jul 17, 20252,685.002,685.002,535.002,600.00--0.76%319,158
Jul 16, 20252,380.002,620.002,375.002,620.00-9.62%635,166
Jul 15, 20252,335.002,405.002,330.002,390.00-1.70%114,353
Jul 14, 20252,320.002,370.002,310.002,350.00-1.29%79,096
Jul 11, 20252,320.002,355.002,315.002,320.00-0.22%73,160
Jul 10, 20252,315.002,350.002,300.002,315.00--91,947
Jul 9, 20252,285.002,320.002,280.002,315.00-0.65%80,483
Jul 8, 20252,295.002,315.002,290.002,300.00--0.65%34,955
Jul 7, 20252,330.002,330.002,290.002,315.00--0.64%36,530
Jul 4, 20252,335.002,360.002,310.002,330.00--0.85%362,782
Jul 3, 20252,300.002,360.002,285.002,350.00-2.17%120,132
Jul 2, 20252,285.002,300.002,225.002,300.00-0.66%184,658
Jul 1, 20252,200.002,290.002,200.002,285.00-2.24%183,111
Jun 30, 20252,300.002,300.002,230.002,235.00--2.83%144,382
Jun 27, 20252,325.002,325.002,265.002,300.00--1.29%183,032
Jun 26, 20252,375.002,385.002,320.002,330.00--2.92%125,853
Jun 25, 20252,395.002,405.002,320.002,400.00-0.21%103,832
Jun 24, 20252,340.002,400.002,340.002,395.00-3.01%159,040
Jun 23, 20252,355.002,355.002,305.002,325.00--1.90%82,573
Jun 20, 20252,355.002,370.002,310.002,370.00-0.42%50,720
Jun 19, 20252,335.002,360.002,310.002,360.00-1.07%46,228