JMT Co.,Ltd. (KOSDAQ:094970)
3,010.00
+20.00 (0.67%)
Last updated: Oct 2, 2025, 9:00 AM KST
JMT Co.,Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,040.00 | 3,040.00 | 2,945.00 | 3,010.00 | 3,010.00 | - | 172,522 |
Oct 2, 2025 | 3,005.00 | 3,045.00 | 2,965.00 | 3,010.00 | 3,010.00 | 0.67% | 180,995 |
Oct 1, 2025 | 2,945.00 | 3,010.00 | 2,945.00 | 2,990.00 | 2,990.00 | 1.53% | 94,257 |
Sep 30, 2025 | 3,000.00 | 3,005.00 | 2,930.00 | 2,945.00 | 2,945.00 | -1.83% | 84,610 |
Sep 29, 2025 | 2,855.00 | 3,045.00 | 2,855.00 | 3,000.00 | 3,000.00 | 5.45% | 192,505 |
Sep 26, 2025 | 2,960.00 | 2,960.00 | 2,805.00 | 2,845.00 | 2,845.00 | -4.05% | 212,932 |
Sep 25, 2025 | 3,020.00 | 3,040.00 | 2,945.00 | 2,965.00 | 2,965.00 | -1.50% | 154,601 |
Sep 24, 2025 | 3,015.00 | 3,040.00 | 2,935.00 | 3,010.00 | 3,010.00 | -0.17% | 165,435 |
Sep 23, 2025 | 3,100.00 | 3,155.00 | 3,015.00 | 3,015.00 | 3,015.00 | -3.37% | 249,645 |
Sep 22, 2025 | 2,890.00 | 3,260.00 | 2,890.00 | 3,120.00 | 3,120.00 | 7.96% | 1,691,803 |
Sep 19, 2025 | 2,920.00 | 2,920.00 | 2,855.00 | 2,890.00 | 2,890.00 | -0.86% | 131,683 |
Sep 18, 2025 | 2,910.00 | 2,945.00 | 2,870.00 | 2,915.00 | 2,915.00 | 0.52% | 170,230 |
Sep 17, 2025 | 2,975.00 | 3,010.00 | 2,865.00 | 2,900.00 | 2,900.00 | -1.19% | 421,524 |
Sep 16, 2025 | 2,790.00 | 2,940.00 | 2,765.00 | 2,935.00 | 2,935.00 | 5.58% | 360,943 |
Sep 15, 2025 | 2,835.00 | 2,835.00 | 2,745.00 | 2,780.00 | 2,780.00 | -1.24% | 121,256 |
Sep 12, 2025 | 2,770.00 | 2,830.00 | 2,770.00 | 2,815.00 | 2,815.00 | 1.44% | 124,720 |
Sep 11, 2025 | 2,790.00 | 2,825.00 | 2,765.00 | 2,775.00 | 2,775.00 | -1.42% | 153,103 |
Sep 10, 2025 | 2,865.00 | 2,865.00 | 2,765.00 | 2,815.00 | 2,815.00 | -1.92% | 196,588 |
Sep 9, 2025 | 2,850.00 | 2,950.00 | 2,805.00 | 2,870.00 | 2,870.00 | 1.23% | 553,056 |
Sep 8, 2025 | 2,815.00 | 2,860.00 | 2,760.00 | 2,835.00 | 2,835.00 | 0.71% | 186,818 |
Sep 5, 2025 | 2,790.00 | 2,860.00 | 2,780.00 | 2,815.00 | 2,815.00 | 0.90% | 234,543 |
Sep 4, 2025 | 2,695.00 | 3,020.00 | 2,695.00 | 2,790.00 | 2,790.00 | 5.08% | 2,313,688 |
Sep 3, 2025 | 2,625.00 | 2,680.00 | 2,625.00 | 2,655.00 | 2,655.00 | 1.34% | 61,148 |
Sep 2, 2025 | 2,590.00 | 2,620.00 | 2,565.00 | 2,620.00 | 2,620.00 | 1.16% | 82,719 |
Sep 1, 2025 | 2,675.00 | 2,675.00 | 2,585.00 | 2,590.00 | 2,590.00 | -3.36% | 154,160 |
Aug 29, 2025 | 2,730.00 | 2,740.00 | 2,660.00 | 2,680.00 | 2,680.00 | -0.56% | 133,144 |
Aug 28, 2025 | 2,715.00 | 2,775.00 | 2,680.00 | 2,695.00 | 2,695.00 | -1.82% | 224,070 |
Aug 27, 2025 | 2,710.00 | 2,745.00 | 2,650.00 | 2,745.00 | 2,745.00 | 1.86% | 286,444 |
Aug 26, 2025 | 2,645.00 | 2,710.00 | 2,625.00 | 2,695.00 | 2,695.00 | 1.51% | 323,910 |
Aug 25, 2025 | 2,620.00 | 2,875.00 | 2,590.00 | 2,655.00 | 2,655.00 | 1.53% | 2,740,806 |
Aug 22, 2025 | 2,635.00 | 2,660.00 | 2,585.00 | 2,615.00 | 2,615.00 | - | 121,370 |
Aug 21, 2025 | 2,630.00 | 2,685.00 | 2,615.00 | 2,615.00 | 2,615.00 | -1.51% | 144,729 |
Aug 20, 2025 | 2,620.00 | 2,660.00 | 2,580.00 | 2,655.00 | 2,655.00 | -0.19% | 181,500 |
Aug 19, 2025 | 2,645.00 | 2,685.00 | 2,625.00 | 2,660.00 | 2,660.00 | 0.38% | 122,092 |
Aug 18, 2025 | 2,745.00 | 2,755.00 | 2,635.00 | 2,650.00 | 2,650.00 | -3.46% | 257,485 |
Aug 14, 2025 | 2,805.00 | 2,850.00 | 2,710.00 | 2,745.00 | 2,745.00 | -4.36% | 629,324 |
Aug 13, 2025 | 2,520.00 | 3,050.00 | 2,505.00 | 2,870.00 | 2,870.00 | 13.89% | 5,100,847 |
Aug 12, 2025 | 2,515.00 | 2,565.00 | 2,490.00 | 2,520.00 | 2,520.00 | 0.20% | 49,721 |
Aug 11, 2025 | 2,535.00 | 2,535.00 | 2,500.00 | 2,515.00 | 2,515.00 | 0.20% | 21,534 |
Aug 8, 2025 | 2,535.00 | 2,560.00 | 2,510.00 | 2,510.00 | 2,510.00 | -0.99% | 53,002 |
Aug 7, 2025 | 2,520.00 | 2,545.00 | 2,505.00 | 2,535.00 | 2,535.00 | 1.40% | 41,321 |
Aug 6, 2025 | 2,475.00 | 2,520.00 | 2,465.00 | 2,500.00 | 2,500.00 | 0.20% | 32,459 |
Aug 5, 2025 | 2,470.00 | 2,500.00 | 2,465.00 | 2,495.00 | 2,495.00 | 1.01% | 83,702 |
Aug 4, 2025 | 2,430.00 | 2,470.00 | 2,400.00 | 2,470.00 | 2,470.00 | 1.65% | 53,293 |
Aug 1, 2025 | 2,545.00 | 2,545.00 | 2,430.00 | 2,430.00 | 2,430.00 | -4.52% | 160,167 |
Jul 31, 2025 | 2,550.00 | 2,565.00 | 2,520.00 | 2,545.00 | 2,545.00 | 0.39% | 30,802 |
Jul 30, 2025 | 2,540.00 | 2,565.00 | 2,525.00 | 2,535.00 | 2,535.00 | -0.78% | 44,273 |
Jul 29, 2025 | 2,600.00 | 2,600.00 | 2,540.00 | 2,555.00 | 2,555.00 | -2.11% | 77,171 |
Jul 28, 2025 | 2,625.00 | 2,650.00 | 2,585.00 | 2,610.00 | 2,610.00 | -0.57% | 128,094 |
Jul 25, 2025 | 2,565.00 | 2,625.00 | 2,540.00 | 2,625.00 | 2,625.00 | 2.34% | 133,321 |