Skip to main content
logo
JMT Co.,Ltd. (KOSDAQ:094970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,565.00
-35.00 (-1.35%)
At close: Oct 29, 2026

JMT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,580.002,605.002,525.002,565.002,565.00-1.35%54,729
Oct 28, 20262,500.002,630.002,500.002,600.002,600.004.00%137,402
Oct 27, 20262,435.002,500.002,430.002,500.002,500.004.60%59,129
Oct 26, 20262,460.002,500.002,390.002,390.002,390.00-4.40%83,139
Oct 23, 20262,475.002,500.002,425.002,500.002,500.001.01%72,361
Oct 22, 20262,500.002,515.002,460.002,475.002,475.00-0.80%91,093
Oct 21, 20262,520.002,530.002,480.002,495.002,495.000.20%77,331
Oct 20, 20262,535.002,555.002,440.002,490.002,490.00-2.16%174,995
Oct 19, 20262,470.002,545.002,455.002,545.002,545.001.39%93,306
Oct 16, 20262,480.002,550.002,480.002,510.002,510.001.01%201,249
Oct 15, 20262,600.002,600.002,450.002,485.002,485.00-4.42%176,528
Oct 14, 20262,615.002,660.002,585.002,600.002,600.00-0.95%84,184
Oct 13, 20262,630.002,640.002,540.002,625.002,625.00-1.50%149,683
Oct 12, 20262,765.002,765.002,650.002,665.002,665.00-3.44%89,072
Oct 8, 20262,755.002,770.002,725.002,760.002,760.00-72,053
Oct 7, 20262,830.002,830.002,745.002,760.002,760.00-2.47%47,343
Oct 6, 20262,870.002,895.002,800.002,830.002,830.00-1.74%51,674
Oct 2, 20262,785.002,900.002,780.002,880.002,880.002.31%120,576
Oct 1, 20262,675.002,815.002,650.002,815.002,815.003.87%167,271
Sep 30, 20262,670.002,735.002,670.002,710.002,710.001.50%55,718
Sep 29, 20262,680.002,710.002,660.002,670.002,670.00-1.11%120,273
Sep 28, 20262,655.002,710.002,645.002,700.002,700.001.31%63,787
Sep 23, 20262,655.002,665.002,630.002,665.002,665.000.95%37,826
Sep 22, 20262,680.002,690.002,635.002,640.002,640.00-2.04%44,976
Sep 21, 20262,715.002,720.002,650.002,695.002,695.00-0.55%52,243
Sep 18, 20262,750.002,760.002,705.002,710.002,710.00-0.73%56,276
Sep 17, 20262,680.002,750.002,655.002,730.002,730.001.11%51,184
Sep 16, 20262,650.002,700.002,625.002,700.002,700.000.93%45,758
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%58,166
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%84,076
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%54,192
Aug 31, 20262,760.002,805.002,685.002,805.002,805.001.26%73,684
Aug 28, 20262,765.002,770.002,715.002,770.002,770.00-45,998
Aug 27, 20262,785.002,795.002,730.002,770.002,770.00-0.54%53,008
Aug 26, 20262,805.002,805.002,730.002,785.002,785.00-0.71%70,098
Aug 25, 20262,745.002,805.002,660.002,805.002,805.002.75%73,837
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%79,863
Aug 20, 20262,700.002,800.002,680.002,695.002,695.000.37%176,912
Aug 19, 20262,725.002,760.002,630.002,685.002,685.00-4.11%134,515
Aug 18, 20262,860.002,940.002,720.002,800.002,800.00-3.45%290,745
Aug 14, 20263,190.003,190.002,830.002,900.002,900.00-9.09%484,143