Skip to main content
logo
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,535.00
+35.00 (1.40%)
At close: Aug 7, 2025, 3:30 PM KST

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20252,340.002,340.002,250.002,335.00--0.21%99,718
Jun 17, 20252,340.002,350.002,300.002,340.00--135,855
Jun 16, 20252,330.002,350.002,295.002,340.00--1.06%111,724
Jun 13, 20252,425.002,425.002,305.002,365.00--2.47%127,604
Jun 12, 20252,460.002,460.002,390.002,425.00-0.21%123,128
Jun 11, 20252,390.002,420.002,390.002,420.00-1.68%110,329
Jun 10, 20252,395.002,405.002,370.002,380.00--0.63%68,197
Jun 9, 20252,365.002,400.002,335.002,395.00-1.27%72,991
Jun 5, 20252,340.002,425.002,335.002,365.00-1.07%134,689
Jun 4, 20252,270.002,340.002,265.002,340.00-3.08%53,046
Jun 2, 20252,260.002,270.002,250.002,270.00-0.22%19,190
May 30, 20252,295.002,315.002,265.002,265.00--1.52%33,763
May 29, 20252,240.002,340.002,240.002,300.00-2.68%107,432
May 28, 20252,230.002,265.002,225.002,240.00-0.45%57,412