Skip to main content
logo
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,830.00
-20.00 (-0.70%)
At close: Dec 5, 2025

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,845.002,860.002,800.002,830.002,830.00-0.70%112,613
Dec 4, 20252,900.002,900.002,820.002,850.002,850.00-1.72%105,491
Dec 3, 20252,920.002,920.002,860.002,900.002,900.00-142,157
Dec 2, 20252,895.002,935.002,865.002,900.002,900.000.17%152,666
Dec 1, 20252,875.002,920.002,855.002,895.002,895.001.76%119,158
Nov 28, 20252,850.002,870.002,830.002,845.002,845.00-0.18%137,156
Nov 27, 20252,770.002,880.002,760.002,850.002,850.002.89%162,800
Nov 26, 20252,815.002,815.002,740.002,770.002,770.00-0.36%102,215
Nov 25, 20252,785.002,815.002,715.002,780.002,780.00-0.18%177,937
Nov 24, 20252,785.002,820.002,745.002,785.002,785.00-0.54%129,953
Nov 21, 20252,720.002,835.002,700.002,800.002,800.000.36%149,434
Nov 20, 20252,745.002,880.002,690.002,790.002,790.002.76%157,590
Nov 19, 20252,685.002,755.002,630.002,715.002,715.001.12%127,042
Nov 18, 20252,740.002,780.002,680.002,685.002,685.00-2.54%137,910
Nov 17, 20252,750.002,870.002,720.002,755.002,755.002.42%469,159
Nov 14, 20252,675.002,770.002,630.002,690.002,690.00-0.55%267,161
Nov 13, 20252,875.003,145.002,690.002,705.002,705.002.66%3,460,679
Nov 12, 20252,635.002,640.002,570.002,635.002,635.001.35%65,541
Nov 11, 20252,625.002,640.002,570.002,600.002,600.00-59,246
Nov 10, 20252,550.002,650.002,545.002,600.002,600.002.36%37,987
Nov 7, 20252,575.002,575.002,480.002,540.002,540.00-1.36%63,319
Nov 6, 20252,550.002,605.002,520.002,575.002,575.000.98%49,448
Nov 5, 20252,585.002,595.002,455.002,550.002,550.00-2.30%254,216
Nov 4, 20252,600.002,635.002,580.002,610.002,610.000.38%81,847
Nov 3, 20252,635.002,650.002,580.002,600.002,600.00-1.33%125,163
Oct 31, 20252,585.002,635.002,555.002,635.002,635.002.53%115,434
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