JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31,600.00 | 32,050.00 | 30,800.00 | 30,900.00 | 29,510.62 | 94,078 |
| 2024-04-24 | 31,700.00 | 32,200.00 | 31,000.00 | 32,200.00 | 30,752.17 | 117,127 |
| 2024-04-23 | 31,300.00 | 32,650.00 | 31,250.00 | 31,650.00 | 30,226.90 | 194,384 |
| 2024-04-22 | 30,900.00 | 32,800.00 | 30,900.00 | 31,200.00 | 29,797.13 | 293,310 |
| 2024-04-19 | 30,800.00 | 30,950.00 | 29,550.00 | 30,400.00 | 29,033.10 | 178,399 |
| 2024-04-18 | 30,400.00 | 31,200.00 | 30,050.00 | 30,650.00 | 29,271.86 | 155,958 |
| 2024-04-17 | 29,700.00 | 31,150.00 | 29,400.00 | 30,300.00 | 28,937.60 | 145,184 |
| 2024-04-16 | 30,250.00 | 31,150.00 | 29,700.00 | 29,700.00 | 28,364.58 | 186,963 |
| 2024-04-15 | 29,800.00 | 30,750.00 | 29,350.00 | 30,250.00 | 28,889.85 | 101,759 |
| 2024-04-12 | 30,000.00 | 30,800.00 | 29,600.00 | 30,000.00 | 28,651.09 | 81,492 |
| 2024-04-11 | 29,650.00 | 30,350.00 | 29,450.00 | 30,000.00 | 28,651.09 | 78,782 |
| 2024-04-09 | 30,450.00 | 30,450.00 | 29,400.00 | 29,950.00 | 28,603.34 | 133,013 |
| 2024-04-08 | 31,650.00 | 31,950.00 | 29,950.00 | 30,350.00 | 28,985.35 | 181,978 |
| 2024-04-05 | 31,400.00 | 32,150.00 | 30,900.00 | 31,650.00 | 30,226.90 | 216,554 |
| 2024-04-04 | 31,000.00 | 32,150.00 | 30,300.00 | 31,850.00 | 30,417.91 | 267,993 |
| 2024-04-03 | 28,750.00 | 31,650.00 | 28,500.00 | 31,250.00 | 29,844.88 | 415,210 |
| 2024-04-02 | 30,100.00 | 30,300.00 | 28,800.00 | 29,050.00 | 27,743.80 | 257,877 |
| 2024-04-01 | 29,600.00 | 30,450.00 | 29,200.00 | 30,100.00 | 28,746.59 | 257,592 |
| 2024-03-29 | 28,200.00 | 30,150.00 | 27,800.00 | 29,500.00 | 28,173.57 | 498,368 |
| 2024-03-28 | 27,000.00 | 28,400.00 | 26,750.00 | 28,150.00 | 26,884.27 | 471,325 |
| 2024-03-27 | 25,900.00 | 26,300.00 | 25,850.00 | 26,000.00 | 24,830.94 | 80,814 |
| 2024-03-26 | 25,550.00 | 26,100.00 | 25,400.00 | 25,750.00 | 24,592.18 | 76,584 |
| 2024-03-25 | 25,250.00 | 25,950.00 | 25,100.00 | 25,850.00 | 24,687.69 | 91,796 |
| 2024-03-22 | 26,050.00 | 26,200.00 | 25,200.00 | 25,400.00 | 24,257.92 | 201,859 |
| 2024-03-21 | 26,600.00 | 26,750.00 | 26,000.00 | 26,000.00 | 24,830.94 | 137,813 |
| 2024-03-20 | 26,500.00 | 26,800.00 | 26,200.00 | 26,550.00 | 25,356.21 | 60,473 |
| 2024-03-19 | 26,950.00 | 26,950.00 | 26,300.00 | 26,500.00 | 25,308.46 | 39,388 |
| 2024-03-18 | 26,550.00 | 27,000.00 | 26,400.00 | 26,750.00 | 25,547.22 | 59,004 |
| 2024-03-15 | 27,100.00 | 27,100.00 | 26,350.00 | 26,500.00 | 25,308.46 | 121,217 |
| 2024-03-14 | 26,400.00 | 27,550.00 | 26,400.00 | 27,100.00 | 25,881.48 | 272,070 |
| 2024-03-13 | 25,950.00 | 26,250.00 | 25,750.00 | 26,000.00 | 24,830.94 | 70,445 |
| 2024-03-12 | 26,250.00 | 26,400.00 | 25,750.00 | 25,950.00 | 24,783.19 | 115,532 |
| 2024-03-11 | 26,150.00 | 26,750.00 | 25,900.00 | 26,400.00 | 25,212.96 | 58,305 |
| 2024-03-08 | 26,250.00 | 26,500.00 | 26,000.00 | 26,200.00 | 25,021.95 | 78,794 |
| 2024-03-07 | 27,200.00 | 27,200.00 | 26,200.00 | 26,250.00 | 25,069.70 | 71,452 |
| 2024-03-06 | 26,000.00 | 27,100.00 | 26,000.00 | 26,950.00 | 25,738.23 | 130,013 |
| 2024-03-05 | 26,450.00 | 26,650.00 | 26,150.00 | 26,150.00 | 24,974.20 | 53,489 |
| 2024-03-04 | 27,100.00 | 27,550.00 | 26,100.00 | 26,400.00 | 25,212.96 | 236,285 |
| 2024-02-29 | 27,900.00 | 28,050.00 | 27,000.00 | 27,300.00 | 26,072.49 | 81,378 |
| 2024-02-28 | 27,750.00 | 28,100.00 | 27,450.00 | 27,900.00 | 26,645.51 | 86,937 |
| 2024-02-27 | 28,700.00 | 28,700.00 | 27,550.00 | 27,800.00 | 26,550.01 | 136,596 |
| 2024-02-26 | 28,400.00 | 29,350.00 | 28,400.00 | 28,500.00 | 27,218.53 | 85,607 |
| 2024-02-23 | 28,550.00 | 28,700.00 | 28,250.00 | 28,350.00 | 27,075.28 | 53,982 |
| 2024-02-22 | 29,300.00 | 29,300.00 | 28,300.00 | 28,400.00 | 27,123.03 | 94,303 |
| 2024-02-21 | 29,250.00 | 29,800.00 | 28,850.00 | 29,100.00 | 27,791.56 | 55,466 |
| 2024-02-20 | 29,300.00 | 29,750.00 | 29,000.00 | 29,250.00 | 27,934.81 | 69,215 |
| 2024-02-19 | 30,000.00 | 31,150.00 | 29,300.00 | 29,300.00 | 27,982.56 | 171,695 |
| 2024-02-16 | 30,150.00 | 30,150.00 | 29,400.00 | 29,500.00 | 28,173.57 | 67,233 |
| 2024-02-15 | 30,500.00 | 31,050.00 | 29,700.00 | 29,900.00 | 28,555.59 | 114,750 |
| 2024-02-14 | 28,600.00 | 30,750.00 | 28,250.00 | 30,400.00 | 29,033.10 | 178,200 |
| 2024-02-13 | 28,750.00 | 29,600.00 | 28,500.00 | 28,950.00 | 27,648.30 | 99,405 |
| 2024-02-08 | 28,350.00 | 28,950.00 | 28,150.00 | 28,700.00 | 27,409.54 | 59,729 |
| 2024-02-07 | 29,300.00 | 29,300.00 | 28,050.00 | 28,400.00 | 27,123.03 | 100,632 |
| 2024-02-06 | 28,550.00 | 29,350.00 | 27,850.00 | 29,050.00 | 27,743.80 | 113,526 |
| 2024-02-05 | 29,900.00 | 30,650.00 | 28,250.00 | 28,300.00 | 27,027.53 | 167,144 |
| 2024-02-02 | 29,050.00 | 30,200.00 | 28,650.00 | 29,550.00 | 28,221.32 | 156,929 |
| 2024-02-01 | 30,250.00 | 31,400.00 | 28,850.00 | 29,050.00 | 27,743.80 | 546,582 |
| 2024-01-31 | 29,700.00 | 30,000.00 | 28,350.00 | 28,600.00 | 27,314.04 | 141,393 |
| 2024-01-30 | 30,000.00 | 30,250.00 | 28,900.00 | 29,950.00 | 28,603.34 | 134,536 |
| 2024-01-29 | 30,800.00 | 31,200.00 | 29,700.00 | 29,950.00 | 28,603.34 | 108,904 |
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.