Skip to main content
logo
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,645.00
-20.00 (-0.75%)
At close: Jan 22, 2026

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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