JMT Co.,Ltd. (KOSDAQ:094970)
 2,595.00
 -55.00 (-2.08%)
  Last updated: Oct 30, 2025, 1:31 PM KST
JMT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,655.00 | 2,655.00 | 2,565.00 | 2,570.00 | 2,570.00 | -3.02% | 268,967 | 
| Oct 29, 2025 | 2,665.00 | 2,690.00 | 2,630.00 | 2,650.00 | 2,650.00 | -0.56% | 110,488 | 
| Oct 28, 2025 | 2,700.00 | 2,705.00 | 2,640.00 | 2,665.00 | 2,665.00 | -1.48% | 123,562 | 
| Oct 27, 2025 | 2,720.00 | 2,735.00 | 2,650.00 | 2,705.00 | 2,705.00 | -1.10% | 201,898 | 
| Oct 24, 2025 | 2,770.00 | 2,785.00 | 2,705.00 | 2,735.00 | 2,735.00 | -1.26% | 88,976 | 
| Oct 23, 2025 | 2,785.00 | 2,810.00 | 2,730.00 | 2,770.00 | 2,770.00 | -0.89% | 93,402 | 
| Oct 22, 2025 | 2,835.00 | 2,840.00 | 2,625.00 | 2,795.00 | 2,795.00 | -1.41% | 125,922 | 
| Oct 21, 2025 | 2,875.00 | 2,905.00 | 2,795.00 | 2,835.00 | 2,835.00 | -0.53% | 130,087 | 
| Oct 20, 2025 | 2,820.00 | 2,850.00 | 2,750.00 | 2,850.00 | 2,850.00 | 1.60% | 101,324 | 
| Oct 17, 2025 | 2,755.00 | 2,865.00 | 2,735.00 | 2,805.00 | 2,805.00 | 0.90% | 134,193 | 
| Oct 16, 2025 | 2,830.00 | 2,830.00 | 2,750.00 | 2,780.00 | 2,780.00 | -1.77% | 138,592 | 
| Oct 15, 2025 | 2,840.00 | 2,860.00 | 2,775.00 | 2,830.00 | 2,830.00 | -0.35% | 192,710 | 
| Oct 14, 2025 | 2,965.00 | 3,050.00 | 2,830.00 | 2,840.00 | 2,840.00 | -4.54% | 250,640 | 
| Oct 13, 2025 | 2,900.00 | 3,010.00 | 2,900.00 | 2,975.00 | 2,975.00 | -1.16% | 136,239 | 
| Oct 10, 2025 | 3,040.00 | 3,040.00 | 2,945.00 | 3,010.00 | 3,010.00 | - | 172,583 | 
| 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 |