Skip to main content
logo
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,595.00
-55.00 (-2.08%)
Last updated: Oct 30, 2025, 1:31 PM KST

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,655.002,655.002,565.002,570.002,570.00-3.02%268,967
Oct 29, 20252,665.002,690.002,630.002,650.002,650.00-0.56%110,488
Oct 28, 20252,700.002,705.002,640.002,665.002,665.00-1.48%123,562
Oct 27, 20252,720.002,735.002,650.002,705.002,705.00-1.10%201,898
Oct 24, 20252,770.002,785.002,705.002,735.002,735.00-1.26%88,976
Oct 23, 20252,785.002,810.002,730.002,770.002,770.00-0.89%93,402
Oct 22, 20252,835.002,840.002,625.002,795.002,795.00-1.41%125,922
Oct 21, 20252,875.002,905.002,795.002,835.002,835.00-0.53%130,087
Oct 20, 20252,820.002,850.002,750.002,850.002,850.001.60%101,324
Oct 17, 20252,755.002,865.002,735.002,805.002,805.000.90%134,193
Oct 16, 20252,830.002,830.002,750.002,780.002,780.00-1.77%138,592
Oct 15, 20252,840.002,860.002,775.002,830.002,830.00-0.35%192,710
Oct 14, 20252,965.003,050.002,830.002,840.002,840.00-4.54%250,640
Oct 13, 20252,900.003,010.002,900.002,975.002,975.00-1.16%136,239
Oct 10, 20253,040.003,040.002,945.003,010.003,010.00-172,583
Oct 2, 20253,005.003,045.002,965.003,010.003,010.000.67%180,995
Oct 1, 20252,945.003,010.002,945.002,990.002,990.001.53%94,257
Sep 30, 20253,000.003,005.002,930.002,945.002,945.00-1.83%84,610
Sep 29, 20252,855.003,045.002,855.003,000.003,000.005.45%192,505
Sep 26, 20252,960.002,960.002,805.002,845.002,845.00-4.05%212,932
Sep 25, 20253,020.003,040.002,945.002,965.002,965.00-1.50%154,601
Sep 24, 20253,015.003,040.002,935.003,010.003,010.00-0.17%165,435
Sep 23, 20253,100.003,155.003,015.003,015.003,015.00-3.37%249,645
Sep 22, 20252,890.003,260.002,890.003,120.003,120.007.96%1,691,803
Sep 19, 20252,920.002,920.002,855.002,890.002,890.00-0.86%131,683
Sep 18, 20252,910.002,945.002,870.002,915.002,915.000.52%170,230
Sep 17, 20252,975.003,010.002,865.002,900.002,900.00-1.19%421,524
Sep 16, 20252,790.002,940.002,765.002,935.002,935.005.58%360,943
Sep 15, 20252,835.002,835.002,745.002,780.002,780.00-1.24%121,256
Sep 12, 20252,770.002,830.002,770.002,815.002,815.001.44%124,720
Sep 11, 20252,790.002,825.002,765.002,775.002,775.00-1.42%153,103
Sep 10, 20252,865.002,865.002,765.002,815.002,815.00-1.92%196,588
Sep 9, 20252,850.002,950.002,805.002,870.002,870.001.23%553,056
Sep 8, 20252,815.002,860.002,760.002,835.002,835.000.71%186,818
Sep 5, 20252,790.002,860.002,780.002,815.002,815.000.90%234,543
Sep 4, 20252,695.003,020.002,695.002,790.002,790.005.08%2,313,688
Sep 3, 20252,625.002,680.002,625.002,655.002,655.001.34%61,148
Sep 2, 20252,590.002,620.002,565.002,620.002,620.001.16%82,719
Sep 1, 20252,675.002,675.002,585.002,590.002,590.00-3.36%154,160
Aug 29, 20252,730.002,740.002,660.002,680.002,680.00-0.56%133,144
Aug 28, 20252,715.002,775.002,680.002,695.002,695.00-1.82%224,070
Aug 27, 20252,710.002,745.002,650.002,745.002,745.001.86%286,444
Aug 26, 20252,645.002,710.002,625.002,695.002,695.001.51%323,910
Aug 25, 20252,620.002,875.002,590.002,655.002,655.001.53%2,740,806
Aug 22, 20252,635.002,660.002,585.002,615.002,615.00-121,370
Aug 21, 20252,630.002,685.002,615.002,615.002,615.00-1.51%144,729
Aug 20, 20252,620.002,660.002,580.002,655.002,655.00-0.19%181,500
Aug 19, 20252,645.002,685.002,625.002,660.002,660.000.38%122,092
Aug 18, 20252,745.002,755.002,635.002,650.002,650.00-3.46%257,485
Aug 14, 20252,805.002,850.002,710.002,745.002,745.00-4.36%629,324