Skip to main content
logo
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
-20.00 (-0.73%)
At close: Sep 18, 2026

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,750.002,760.002,705.002,710.002,710.00-0.73%56,275
Sep 17, 20262,680.002,750.002,655.002,730.002,730.001.11%50,186
Sep 16, 20262,650.002,700.002,625.002,700.002,700.000.93%44,020
Sep 15, 20262,705.002,705.002,635.002,675.002,675.00-0.37%40,950
Sep 14, 20262,725.002,725.002,645.002,685.002,685.00-1.47%58,158
Sep 11, 20262,720.002,770.002,685.002,725.002,725.000.18%54,055
Sep 10, 20262,705.002,720.002,635.002,720.002,720.000.74%17,239
Sep 9, 20262,650.002,725.002,595.002,700.002,700.002.47%84,018
Sep 8, 20262,705.002,705.002,620.002,635.002,635.00-3.30%120,966
Sep 7, 20262,725.002,740.002,680.002,725.002,725.00-48,168
Sep 4, 20262,740.002,750.002,680.002,725.002,725.00-34,741
Sep 3, 20262,770.002,805.002,695.002,725.002,725.00-1.27%72,726
Sep 2, 20262,800.002,805.002,745.002,760.002,760.00-2.30%21,104
Sep 1, 20262,805.002,840.002,770.002,825.002,825.000.71%54,182
Aug 31, 20262,760.002,805.002,685.002,805.002,805.001.26%73,684
Aug 28, 20262,765.002,770.002,715.002,770.002,770.00-45,993
Aug 27, 20262,785.002,795.002,730.002,770.002,770.00-0.54%52,104
Aug 26, 20262,805.002,805.002,730.002,785.002,785.00-0.71%70,094
Aug 25, 20262,745.002,805.002,660.002,805.002,805.002.75%73,766
Aug 24, 20262,700.002,780.002,650.002,730.002,730.001.11%68,997
Aug 21, 20262,680.002,700.002,620.002,700.002,700.000.19%79,753
Aug 20, 20262,700.002,800.002,680.002,695.002,695.000.37%176,710
Aug 19, 20262,725.002,760.002,630.002,685.002,685.00-4.11%133,340
Aug 18, 20262,860.002,940.002,720.002,800.002,800.00-3.45%290,694
Aug 14, 20263,190.003,190.002,830.002,900.002,900.00-9.09%484,143
Aug 13, 20263,130.003,190.003,075.003,190.003,190.001.92%62,037
Aug 12, 20263,180.003,200.003,105.003,130.003,130.00-2.95%57,708
Aug 11, 20263,170.003,225.003,145.003,225.003,225.002.06%81,494
Aug 10, 20263,105.003,160.003,070.003,160.003,160.001.94%107,956
Aug 7, 20263,090.003,160.003,020.003,100.003,100.00-0.48%131,162
Aug 6, 20263,210.003,240.003,010.003,115.003,115.00-2.96%204,113
Aug 5, 20263,095.003,595.003,080.003,210.003,210.004.22%815,440
Aug 4, 20262,910.003,265.002,910.003,080.003,080.002.67%329,250
Aug 3, 20262,670.003,130.002,625.003,000.003,000.0014.29%686,793
Jul 31, 20262,590.002,625.002,475.002,625.002,625.006.92%73,618
Jul 30, 20262,305.002,485.002,305.002,455.002,455.004.47%104,255
Jul 29, 20262,450.002,480.002,265.002,350.002,350.00-4.08%229,596
Jul 28, 20262,535.002,535.002,405.002,450.002,450.00-4.85%153,390
Jul 27, 20262,585.002,615.002,535.002,575.002,575.000.78%90,710
Jul 24, 20262,640.002,640.002,555.002,555.002,555.00-3.40%121,626
Jul 23, 20262,580.002,645.002,580.002,645.002,645.003.12%81,292
Jul 22, 20262,635.002,670.002,560.002,565.002,565.00-1.91%176,115
Jul 21, 20262,600.002,640.002,550.002,615.002,615.00-0.19%130,058
Jul 20, 20262,710.002,725.002,560.002,620.002,620.00-4.38%199,855
Jul 16, 20262,740.002,755.002,705.002,740.002,740.00-0.72%49,286
Jul 15, 20262,720.002,775.002,710.002,760.002,760.002.22%54,594
Jul 14, 20262,655.002,730.002,615.002,700.002,700.000.93%89,890
Jul 13, 20262,835.002,895.002,670.002,675.002,675.00-5.81%101,172
Jul 10, 20262,795.002,890.002,745.002,840.002,840.004.41%70,574
Jul 9, 20262,695.002,800.002,655.002,720.002,720.000.93%124,180