Skip to main content
logo
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,095.00
+150.00 (3.80%)
At close: May 14, 2026

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,945.004,175.003,800.004,095.004,095.003.80%357,742
May 13, 20263,930.004,050.003,825.003,945.003,945.000.38%197,354
May 12, 20263,895.004,100.003,805.003,930.003,930.000.90%515,760
May 11, 20264,035.004,085.003,890.003,895.003,895.00-3.47%234,344
May 8, 20263,900.004,035.003,830.004,035.004,035.003.33%293,335
May 7, 20263,995.003,995.003,825.003,905.003,905.00-2.38%256,550
May 6, 20263,855.004,135.003,740.004,000.004,000.003.76%506,755
May 4, 20263,610.003,870.003,610.003,855.003,855.006.79%357,451
Apr 30, 20263,655.003,695.003,580.003,610.003,610.00-2.96%107,082
Apr 29, 20263,720.003,720.003,555.003,720.003,720.000.68%219,986
Apr 28, 20263,760.003,905.003,650.003,695.003,695.00-1.73%219,377
Apr 27, 20263,615.003,870.003,600.003,760.003,760.004.01%303,777
Apr 24, 20263,600.003,630.003,530.003,615.003,615.000.28%163,799
Apr 23, 20263,750.003,785.003,555.003,605.003,605.00-3.22%281,489
Apr 22, 20263,705.003,730.003,610.003,725.003,725.000.54%144,997
Apr 21, 20263,700.003,750.003,650.003,705.003,705.00-162,304
Apr 20, 20263,730.003,785.003,680.003,705.003,705.00-0.54%198,668
Apr 17, 20263,685.003,730.003,600.003,725.003,725.002.19%204,630
Apr 16, 20263,575.003,665.003,535.003,645.003,645.001.96%190,712
Apr 15, 20263,645.003,700.003,535.003,575.003,575.00-1.65%308,278
Apr 14, 20263,670.003,760.003,635.003,635.003,635.00-396,560
Apr 13, 20263,500.003,675.003,435.003,635.003,635.002.68%548,378
Apr 10, 20263,450.003,560.003,430.003,540.003,540.003.21%438,495
Apr 9, 20263,390.003,500.003,325.003,430.003,430.000.88%305,210
Apr 8, 20263,275.003,445.003,275.003,400.003,400.005.26%324,869
Apr 7, 20263,405.003,420.003,205.003,230.003,230.00-3.73%277,648
Apr 6, 20263,230.003,375.003,180.003,355.003,355.003.71%339,852
Apr 3, 20263,140.003,310.003,105.003,235.003,235.005.03%194,530
Apr 2, 20263,155.003,200.003,000.003,080.003,080.00-2.38%177,318
Apr 1, 20263,145.003,185.003,055.003,155.003,155.002.27%216,456
Mar 31, 20263,200.003,320.003,065.003,085.003,085.00-3.59%570,402
Mar 30, 20262,925.003,200.002,850.003,200.003,200.008.47%637,792
Mar 27, 20262,855.002,950.002,830.002,950.002,950.000.68%109,094
Mar 26, 20263,040.003,055.002,880.002,930.002,930.00-3.30%198,418
Mar 25, 20262,935.003,085.002,935.003,030.003,030.003.24%279,393
Mar 24, 20262,885.002,945.002,850.002,935.002,935.002.44%147,074
Mar 23, 20262,880.002,930.002,825.002,865.002,865.00-2.72%205,486
Mar 20, 20262,935.002,965.002,890.002,945.002,945.001.03%140,122
Mar 19, 20262,820.002,990.002,800.002,915.002,915.002.82%451,027
Mar 18, 20262,790.002,840.002,760.002,835.002,835.003.09%75,686
Mar 17, 20262,740.002,795.002,740.002,750.002,750.000.36%95,910
Mar 16, 20262,760.002,795.002,715.002,740.002,740.00-0.72%44,276
Mar 13, 20262,680.002,780.002,650.002,760.002,760.001.66%78,919
Mar 12, 20262,730.002,785.002,700.002,715.002,715.00-1.63%139,793
Mar 11, 20262,680.002,800.002,680.002,760.002,760.002.99%172,948
Mar 10, 20262,635.002,710.002,630.002,680.002,680.004.28%122,025
Mar 9, 20262,645.002,645.002,515.002,570.002,570.00-5.17%187,442
Mar 6, 20262,650.002,735.002,615.002,710.002,710.000.56%142,289
Mar 5, 20262,600.002,710.002,580.002,695.002,695.007.80%309,905
Mar 4, 20262,735.002,735.002,430.002,500.002,500.00-9.75%674,600