Skip to main content
logo
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,115.00
-95.00 (-2.96%)
At close: Aug 6, 2026

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,715.002,800.002,665.002,695.002,695.00-1.64%89,028
Jul 7, 20262,700.002,770.002,700.002,740.002,740.001.67%137,840
Jul 6, 20262,815.002,815.002,670.002,695.002,695.00-5.11%69,237
Jul 3, 20262,635.002,840.002,575.002,840.002,840.006.77%150,194
Jul 2, 20262,695.002,725.002,610.002,660.002,660.00-2.56%146,060
Jul 1, 20262,725.002,780.002,675.002,730.002,730.000.18%120,593
Jun 30, 20262,650.002,750.002,635.002,725.002,725.002.83%58,162
Jun 29, 20262,485.002,695.002,485.002,650.002,650.004.13%84,715
Jun 26, 20262,680.002,710.002,480.002,545.002,545.00-5.04%192,201
Jun 25, 20262,690.002,745.002,640.002,680.002,680.00-1.11%89,909
Jun 24, 20262,680.002,750.002,625.002,710.002,710.00-0.91%201,082
Jun 23, 20262,840.002,875.002,675.002,735.002,735.00-3.70%182,744
Jun 22, 20262,740.002,840.002,720.002,840.002,840.002.16%118,279
Jun 19, 20262,875.002,875.002,715.002,780.002,780.00-3.81%148,932
Jun 18, 20262,950.002,950.002,805.002,890.002,890.00-2.20%183,030
Jun 17, 20263,100.003,100.002,890.002,955.002,955.00-2.80%342,584
Jun 16, 20262,975.003,065.002,940.003,040.003,040.002.70%123,677
Jun 15, 20262,945.003,075.002,915.002,960.002,960.000.68%144,527
Jun 12, 20262,845.002,990.002,845.002,940.002,940.004.07%179,901
Jun 11, 20262,810.002,885.002,775.002,825.002,825.000.53%82,247
Jun 10, 20262,840.002,880.002,760.002,810.002,810.00-1.06%65,493
Jun 9, 20262,710.002,875.002,670.002,840.002,840.003.27%219,055
Jun 8, 20262,650.002,750.002,595.002,750.002,750.00-0.90%116,718
Jun 5, 20262,820.002,820.002,695.002,775.002,775.00-1.60%145,766
Jun 4, 20262,900.002,940.002,780.002,820.002,820.00-1.74%131,909
Jun 2, 20262,930.002,935.002,780.002,870.002,870.00-1.03%230,004
Jun 1, 20262,980.003,040.002,835.002,900.002,900.00-3.01%301,181
May 29, 20263,165.003,170.002,985.002,990.002,990.00-5.68%195,813
May 28, 20263,170.003,260.003,075.003,170.003,170.00-195,420
May 27, 20263,385.003,385.003,145.003,170.003,170.00-6.76%293,366
May 26, 20263,560.003,685.003,380.003,400.003,400.00-3.55%236,534