Skip to main content
logo
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,775.00
-45.00 (-1.60%)
At close: Jun 5, 2026

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 20263,390.003,545.003,390.003,525.003,525.004.91%219,131
May 21, 20263,535.003,565.003,360.003,360.003,360.00-1.75%228,899
May 20, 20263,505.003,585.003,400.003,420.003,420.00-4.07%248,988
May 19, 20263,670.003,715.003,465.003,565.003,565.00-2.73%239,007
May 18, 20263,735.003,830.003,475.003,665.003,665.00-2.01%422,118
May 15, 20264,105.004,275.003,695.003,740.003,740.00-8.67%448,576
May 14, 20263,945.004,175.003,800.004,095.004,095.003.80%358,999
May 13, 20263,930.004,050.003,825.003,945.003,945.000.38%197,694
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%234,393
May 8, 20263,900.004,035.003,830.004,035.004,035.003.33%296,655
May 7, 20263,995.003,995.003,825.003,905.003,905.00-2.38%256,771
May 6, 20263,855.004,135.003,740.004,000.004,000.003.76%510,237
May 4, 20263,610.003,870.003,610.003,855.003,855.006.79%362,055
Apr 30, 20263,655.003,695.003,580.003,610.003,610.00-2.96%109,098
Apr 29, 20263,720.003,720.003,555.003,720.003,720.000.68%220,913
Apr 28, 20263,760.003,905.003,650.003,695.003,695.00-1.73%220,258
Apr 27, 20263,615.003,870.003,600.003,760.003,760.004.01%304,593
Apr 24, 20263,600.003,630.003,530.003,615.003,615.000.28%164,314
Apr 23, 20263,750.003,785.003,555.003,605.003,605.00-3.22%281,747
Apr 22, 20263,705.003,730.003,610.003,725.003,725.000.54%145,172
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%198,706
Apr 17, 20263,685.003,730.003,600.003,725.003,725.002.19%204,969
Apr 16, 20263,575.003,665.003,535.003,645.003,645.001.96%191,036
Apr 15, 20263,645.003,700.003,535.003,575.003,575.00-1.65%310,460
Apr 14, 20263,670.003,760.003,635.003,635.003,635.00-397,505
Apr 13, 20263,500.003,675.003,435.003,635.003,635.002.68%549,512
Apr 10, 20263,450.003,560.003,430.003,540.003,540.003.21%440,085
Apr 9, 20263,390.003,500.003,325.003,430.003,430.000.88%307,780
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%195,184
Apr 2, 20263,155.003,200.003,000.003,080.003,080.00-2.38%177,319
Apr 1, 20263,145.003,185.003,055.003,155.003,155.002.27%218,386
Mar 31, 20263,200.003,320.003,065.003,085.003,085.00-3.59%571,022
Mar 30, 20262,925.003,200.002,850.003,200.003,200.008.47%640,581
Mar 27, 20262,855.002,950.002,830.002,950.002,950.000.68%109,391
Mar 26, 20263,040.003,055.002,880.002,930.002,930.00-3.30%198,795
Mar 25, 20262,935.003,085.002,935.003,030.003,030.003.24%280,123
Mar 24, 20262,885.002,945.002,850.002,935.002,935.002.44%147,289