Skip to main content
logo
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
-35.00 (-1.19%)
At close: Sep 17, 2025

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20252,520.003,050.002,505.002,870.002,870.0013.89%5,100,847
Aug 12, 20252,515.002,565.002,490.002,520.002,520.000.20%49,721
Aug 11, 20252,535.002,535.002,500.002,515.002,515.000.20%21,534
Aug 8, 20252,535.002,560.002,510.002,510.002,510.00-0.99%53,002
Aug 7, 20252,520.002,545.002,505.002,535.002,535.001.40%41,321
Aug 6, 20252,475.002,520.002,465.002,500.002,500.000.20%32,459
Aug 5, 20252,470.002,500.002,465.002,495.002,495.001.01%83,702
Aug 4, 20252,430.002,470.002,400.002,470.002,470.001.65%53,293
Aug 1, 20252,545.002,545.002,430.002,430.002,430.00-4.52%160,167
Jul 31, 20252,550.002,565.002,520.002,545.002,545.000.39%30,802
Jul 30, 20252,540.002,565.002,525.002,535.002,535.00-0.78%44,273
Jul 29, 20252,600.002,600.002,540.002,555.002,555.00-2.11%77,171
Jul 28, 20252,625.002,650.002,585.002,610.002,610.00-0.57%128,094
Jul 25, 20252,565.002,625.002,540.002,625.002,625.002.34%133,321
Jul 24, 20252,635.002,635.002,540.002,565.002,565.00-0.97%106,109
Jul 23, 20252,500.002,740.002,500.002,590.002,590.004.02%613,075
Jul 22, 20252,530.002,585.002,490.002,490.002,490.00-2.92%126,663
Jul 21, 20252,565.002,565.002,515.002,565.002,565.000.20%110,793
Jul 18, 20252,600.002,600.002,505.002,560.002,560.00-1.54%168,763
Jul 17, 20252,685.002,685.002,535.002,600.002,600.00-0.76%319,158
Jul 16, 20252,380.002,620.002,375.002,620.002,620.009.62%635,166
Jul 15, 20252,335.002,405.002,330.002,390.002,390.001.70%114,353
Jul 14, 20252,320.002,370.002,310.002,350.002,350.001.29%79,096
Jul 11, 20252,320.002,355.002,315.002,320.002,320.000.22%73,160