Skip to main content
logo
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,085.00
-115.00 (-3.59%)
At close: Mar 31, 2026

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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