094970.KQ - JMT Co.,Ltd.

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20233,515.003,610.003,515.003,595.003,595.0065,531
May 26, 20233,525.003,530.003,475.003,510.003,510.0051,304
May 25, 20233,550.003,560.003,480.003,530.003,530.0053,861
May 24, 20233,595.003,595.003,530.003,550.003,550.0070,333
May 23, 20233,590.003,625.003,585.003,595.003,595.0046,146
May 22, 20233,585.003,610.003,555.003,590.003,590.0071,028
May 19, 20233,590.003,640.003,550.003,585.003,585.0088,192
May 18, 20233,565.003,615.003,495.003,550.003,550.00105,787
May 17, 20233,460.003,615.003,430.003,530.003,530.00181,860
May 16, 20233,535.003,540.003,375.003,465.003,465.00224,080
May 15, 20233,800.003,820.003,480.003,540.003,540.00555,340
May 12, 20234,030.004,080.003,855.003,925.003,925.00165,820
May 11, 20234,065.004,075.003,990.004,030.004,030.00147,638
May 10, 20234,115.004,115.004,030.004,035.004,035.0054,239
May 09, 20234,105.004,120.004,030.004,085.004,085.0059,250
May 08, 20234,070.004,115.004,050.004,095.004,095.00121,526
May 04, 20234,005.004,065.003,970.004,050.004,050.0090,006
May 03, 20233,950.004,125.003,925.004,040.004,040.00210,803
May 02, 20233,785.003,980.003,785.003,980.003,980.00192,918
Apr 28, 20233,835.003,855.003,730.003,785.003,785.00147,776
Apr 27, 20233,755.003,815.003,680.003,780.003,780.00132,160
Apr 26, 20233,805.003,860.003,735.003,750.003,750.00189,247
Apr 25, 20233,860.003,960.003,755.003,835.003,835.00200,003
Apr 24, 20233,800.003,865.003,770.003,860.003,860.00137,856
Apr 21, 20233,875.003,895.003,735.003,800.003,800.00272,369
Apr 20, 20234,120.004,140.003,870.003,910.003,910.00256,758
Apr 19, 20234,085.004,140.004,020.004,120.004,120.00142,273
Apr 18, 20234,140.004,140.004,010.004,050.004,050.00108,878
Apr 17, 20234,000.004,160.003,960.004,140.004,140.00189,111
Apr 14, 20234,235.004,260.003,990.004,000.004,000.00207,102
Apr 13, 20234,145.004,240.004,045.004,190.004,190.00123,037
Apr 12, 20234,100.004,270.004,085.004,200.004,200.00242,679
Apr 11, 20234,060.004,165.003,995.004,125.004,125.00237,175
Apr 10, 20234,175.004,175.003,995.004,060.004,060.00274,041
Apr 07, 20234,265.004,340.004,100.004,175.004,175.00244,169
Apr 06, 20234,385.004,400.004,130.004,265.004,265.00285,659
Apr 05, 20234,480.004,490.004,350.004,410.004,410.00321,423
Apr 04, 20234,305.004,470.004,290.004,350.004,350.00487,090
Apr 03, 20234,120.004,355.004,115.004,300.004,300.00438,876
Mar 31, 20234,045.004,235.004,045.004,120.004,120.00473,646
Mar 30, 20234,040.004,055.003,970.004,020.004,020.00276,909
Mar 29, 20233,895.004,010.003,755.003,990.003,990.00609,544
Mar 28, 20233,590.003,815.003,590.003,780.003,780.00629,625
Mar 27, 20233,580.003,680.003,555.003,625.003,625.00132,134
Mar 24, 20233,480.003,600.003,475.003,550.003,550.00129,901
Mar 23, 20233,480.003,535.003,440.003,465.003,465.0072,098
Mar 22, 20233,520.003,570.003,490.003,520.003,520.0057,860
Mar 21, 20233,595.003,595.003,510.003,520.003,520.0085,780
Mar 20, 20233,535.003,595.003,510.003,595.003,595.0075,046
Mar 17, 20233,570.003,590.003,500.003,535.003,535.0067,216
Mar 16, 20233,495.003,640.003,470.003,490.003,490.0099,720
Mar 15, 20233,425.003,530.003,425.003,495.003,495.0070,908
Mar 14, 20233,500.003,500.003,380.003,395.003,395.00134,878
Mar 13, 20233,530.003,550.003,435.003,515.003,515.00112,493
Mar 10, 20233,570.003,650.003,530.003,565.003,565.00107,493
Mar 09, 20233,630.003,645.003,570.003,595.003,595.00102,166
Mar 08, 20233,590.003,660.003,575.003,630.003,630.0082,181
Mar 07, 20233,590.003,780.003,565.003,630.003,630.00138,790
Mar 06, 20233,630.003,680.003,490.003,590.003,590.00180,455
Mar 03, 20233,550.003,695.003,540.003,630.003,630.00390,466
Mar 02, 20233,600.003,620.003,420.003,505.003,505.00489,448
Feb 28, 20233,210.003,580.003,210.003,580.003,580.00351,405
Feb 27, 20233,225.003,265.003,180.003,210.003,210.0048,201
Feb 24, 20233,330.003,335.003,250.003,265.003,265.0047,328
Feb 23, 20233,285.003,330.003,270.003,310.003,310.0044,285
Feb 22, 20233,305.003,355.003,275.003,300.003,300.0057,151
Feb 21, 20233,340.003,375.003,305.003,355.003,355.0038,163
Feb 20, 20233,315.003,350.003,260.003,345.003,345.0040,135
Feb 17, 20233,305.003,365.003,250.003,335.003,335.0057,349
Feb 16, 20233,225.003,305.003,225.003,305.003,305.0042,064
Feb 15, 20233,345.003,360.003,205.003,225.003,225.0067,030
Feb 14, 20233,310.003,355.003,305.003,340.003,340.0027,447
Feb 13, 20233,355.003,365.003,290.003,310.003,310.0053,321
Feb 10, 20233,435.003,435.003,350.003,350.003,350.00112,920
Feb 09, 20233,385.003,510.003,370.003,435.003,435.00202,174
Feb 08, 20233,355.003,385.003,340.003,370.003,370.0062,523
Feb 07, 20233,345.003,390.003,335.003,350.003,350.00112,012
Feb 06, 20233,285.003,375.003,285.003,345.003,345.0095,313
Feb 03, 20233,285.003,320.003,255.003,315.003,315.0075,852
Feb 02, 20233,260.003,305.003,245.003,285.003,285.00112,532
Feb 01, 20233,240.003,255.003,195.003,250.003,250.0076,018
Jan 31, 20233,195.003,240.003,185.003,205.003,205.0032,089
Jan 30, 20233,205.003,240.003,180.003,225.003,225.0040,608
Jan 27, 20233,225.003,245.003,180.003,185.003,185.0087,358
Jan 26, 20233,235.003,240.003,190.003,215.003,215.0069,895
Jan 25, 20233,150.003,225.003,135.003,225.003,225.00248,754
Jan 20, 20233,110.003,140.003,095.003,125.003,125.0029,941
Jan 19, 20233,115.003,165.003,095.003,100.003,100.00142,264
Jan 18, 20233,155.003,170.003,130.003,145.003,145.0068,387
Jan 17, 20233,175.003,200.003,155.003,155.003,155.0068,031
Jan 16, 20233,205.003,205.003,155.003,175.003,175.0078,083
Jan 13, 20233,190.003,205.003,145.003,180.003,180.0053,953
Jan 12, 20233,200.003,210.003,155.003,190.003,190.0097,708
Jan 11, 20233,105.003,220.003,105.003,190.003,190.00212,617
Jan 10, 20233,125.003,150.003,095.003,095.003,095.00110,252
Jan 09, 20233,135.003,160.003,100.003,125.003,125.00244,828
Jan 06, 20232,980.003,485.002,975.003,125.003,125.004,121,462
Jan 05, 20233,020.003,075.002,930.002,980.002,980.0082,682
Jan 04, 20232,925.003,025.002,915.002,995.002,995.0046,664
Jan 03, 20233,005.003,050.002,920.002,985.002,985.0081,528
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...