JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 23,800.00 | 24,350.00 | 23,700.00 | 23,850.00 | 22,777.62 | 104,189 |
| 2024-07-23 | 24,400.00 | 24,550.00 | 23,950.00 | 24,200.00 | 23,111.88 | 51,304 |
| 2024-07-22 | 25,300.00 | 25,300.00 | 24,050.00 | 24,150.00 | 23,064.13 | 147,417 |
| 2024-07-19 | 26,650.00 | 26,650.00 | 25,200.00 | 25,300.00 | 24,162.42 | 208,926 |
| 2024-07-18 | 26,850.00 | 27,100.00 | 26,450.00 | 26,650.00 | 25,451.72 | 65,117 |
| 2024-07-17 | 27,750.00 | 27,750.00 | 26,800.00 | 26,850.00 | 25,642.72 | 63,305 |
| 2024-07-16 | 27,400.00 | 27,600.00 | 26,900.00 | 27,400.00 | 26,167.99 | 34,770 |
| 2024-07-15 | 27,250.00 | 27,650.00 | 27,150.00 | 27,350.00 | 26,120.24 | 35,043 |
| 2024-07-12 | 27,050.00 | 27,400.00 | 26,800.00 | 27,150.00 | 25,929.24 | 57,835 |
| 2024-07-11 | 26,800.00 | 27,350.00 | 26,650.00 | 26,700.00 | 25,499.47 | 47,328 |
| 2024-07-10 | 26,850.00 | 26,950.00 | 26,550.00 | 26,700.00 | 25,499.47 | 52,553 |
| 2024-07-09 | 27,400.00 | 27,450.00 | 26,550.00 | 26,700.00 | 25,499.47 | 90,878 |
| 2024-07-08 | 27,100.00 | 27,450.00 | 27,000.00 | 27,300.00 | 26,072.49 | 35,526 |
| 2024-07-05 | 26,950.00 | 27,200.00 | 26,700.00 | 26,800.00 | 25,594.97 | 61,029 |
| 2024-07-04 | 27,000.00 | 27,050.00 | 26,550.00 | 26,900.00 | 25,690.48 | 65,808 |
| 2024-07-03 | 27,250.00 | 27,700.00 | 26,500.00 | 26,900.00 | 25,690.48 | 107,304 |
| 2024-07-02 | 27,900.00 | 27,900.00 | 26,800.00 | 27,250.00 | 26,024.74 | 130,150 |
| 2024-07-01 | 28,700.00 | 29,100.00 | 27,500.00 | 27,800.00 | 26,550.01 | 97,444 |
| 2024-06-28 | 28,500.00 | 29,400.00 | 28,050.00 | 28,350.00 | 27,075.28 | 145,096 |
| 2024-06-27 | 27,400.00 | 27,750.00 | 27,150.00 | 27,450.00 | 26,215.75 | 40,578 |
| 2024-06-26 | 28,200.00 | 28,600.00 | 27,050.00 | 27,300.00 | 26,072.49 | 127,159 |
| 2024-06-25 | 28,600.00 | 29,050.00 | 28,000.00 | 28,100.00 | 26,836.52 | 29,580 |
| 2024-06-24 | 28,600.00 | 29,350.00 | 28,450.00 | 28,600.00 | 27,314.04 | 40,727 |
| 2024-06-21 | 28,650.00 | 28,950.00 | 28,200.00 | 28,700.00 | 27,409.54 | 41,708 |
| 2024-06-20 | 29,100.00 | 29,200.00 | 28,550.00 | 28,650.00 | 27,361.79 | 41,428 |
| 2024-06-19 | 29,400.00 | 29,550.00 | 28,450.00 | 29,100.00 | 27,791.56 | 106,982 |
| 2024-06-18 | 29,700.00 | 30,350.00 | 29,350.00 | 29,600.00 | 28,269.07 | 57,157 |
| 2024-06-17 | 29,400.00 | 29,950.00 | 29,350.00 | 29,350.00 | 28,030.32 | 47,582 |
| 2024-06-14 | 30,250.00 | 30,950.00 | 29,650.00 | 29,700.00 | 28,364.58 | 145,953 |
| 2024-06-13 | 29,350.00 | 30,250.00 | 29,000.00 | 30,100.00 | 28,746.59 | 218,414 |
| 2024-06-12 | 28,300.00 | 29,300.00 | 28,300.00 | 28,950.00 | 27,648.30 | 98,678 |
| 2024-06-11 | 28,750.00 | 28,900.00 | 28,100.00 | 28,250.00 | 26,979.78 | 68,610 |
| 2024-06-10 | 27,800.00 | 29,100.00 | 27,600.00 | 28,700.00 | 27,409.54 | 224,829 |
| 2024-06-07 | 27,700.00 | 27,700.00 | 27,000.00 | 27,100.00 | 25,881.48 | 96,871 |
| 2024-06-05 | 27,200.00 | 27,350.00 | 26,400.00 | 26,850.00 | 25,642.72 | 235,741 |
| 2024-06-04 | 27,500.00 | 27,500.00 | 26,950.00 | 27,050.00 | 25,833.73 | 65,118 |
| 2024-06-03 | 27,350.00 | 27,700.00 | 27,250.00 | 27,400.00 | 26,167.99 | 42,768 |
| 2024-05-31 | 28,000.00 | 28,200.00 | 27,350.00 | 27,350.00 | 26,120.24 | 39,295 |
| 2024-05-30 | 27,700.00 | 28,300.00 | 27,500.00 | 28,000.00 | 26,741.02 | 56,950 |
| 2024-05-29 | 28,450.00 | 28,600.00 | 27,650.00 | 27,700.00 | 26,454.51 | 70,626 |
| 2024-05-28 | 28,850.00 | 29,500.00 | 28,400.00 | 28,450.00 | 27,170.78 | 51,178 |
| 2024-05-27 | 28,900.00 | 29,800.00 | 28,650.00 | 28,750.00 | 27,457.29 | 78,488 |
| 2024-05-24 | 29,000.00 | 29,150.00 | 28,600.00 | 28,650.00 | 27,361.79 | 40,476 |
| 2024-05-23 | 28,800.00 | 29,200.00 | 28,250.00 | 29,200.00 | 27,887.06 | 74,603 |
| 2024-05-22 | 27,950.00 | 28,850.00 | 27,850.00 | 28,800.00 | 27,505.05 | 101,925 |
| 2024-05-21 | 28,000.00 | 28,000.00 | 27,500.00 | 27,750.00 | 26,502.26 | 66,595 |
| 2024-05-20 | 28,500.00 | 28,550.00 | 27,550.00 | 27,800.00 | 26,550.01 | 112,504 |
| 2024-05-17 | 29,100.00 | 29,250.00 | 28,450.00 | 28,500.00 | 27,218.53 | 58,928 |
| 2024-05-16 | 29,100.00 | 29,550.00 | 28,950.00 | 29,100.00 | 27,791.56 | 68,190 |
| 2024-05-14 | 29,300.00 | 29,450.00 | 28,900.00 | 29,050.00 | 27,743.80 | 60,050 |
| 2024-05-13 | 29,450.00 | 29,900.00 | 28,750.00 | 29,300.00 | 27,982.56 | 104,757 |
| 2024-05-10 | 29,950.00 | 30,300.00 | 29,400.00 | 29,400.00 | 28,078.07 | 59,301 |
| 2024-05-09 | 30,300.00 | 30,450.00 | 29,850.00 | 29,900.00 | 28,555.59 | 55,096 |
| 2024-05-08 | 29,850.00 | 30,700.00 | 29,850.00 | 30,250.00 | 28,889.85 | 50,102 |
| 2024-05-07 | 30,550.00 | 30,550.00 | 29,750.00 | 29,900.00 | 28,555.59 | 57,979 |
| 2024-05-03 | 29,950.00 | 31,050.00 | 29,800.00 | 30,300.00 | 28,937.60 | 61,095 |
| 2024-05-02 | 29,400.00 | 30,450.00 | 29,250.00 | 29,650.00 | 28,316.83 | 76,942 |
| 2024-04-30 | 30,100.00 | 30,500.00 | 29,900.00 | 29,900.00 | 28,555.59 | 57,242 |
| 2024-04-29 | 30,850.00 | 31,150.00 | 30,000.00 | 30,100.00 | 28,746.59 | 100,696 |
| 2024-04-26 | 30,750.00 | 31,200.00 | 30,600.00 | 30,900.00 | 29,510.62 | 70,282 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 650.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.