JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 31,700.00 | 32,000.00 | 30,300.00 | 30,700.00 | 29,319.61 | 124,175 |
| 2024-01-25 | 31,000.00 | 32,300.00 | 30,450.00 | 31,800.00 | 30,370.15 | 169,689 |
| 2024-01-24 | 30,750.00 | 31,300.00 | 30,650.00 | 30,700.00 | 29,319.61 | 81,746 |
| 2024-01-23 | 29,700.00 | 31,750.00 | 29,500.00 | 31,000.00 | 29,606.13 | 232,374 |
| 2024-01-22 | 29,800.00 | 29,900.00 | 29,250.00 | 29,700.00 | 28,364.58 | 73,424 |
| 2024-01-19 | 30,150.00 | 30,350.00 | 29,150.00 | 29,600.00 | 28,269.07 | 182,681 |
| 2024-01-18 | 27,800.00 | 30,200.00 | 27,600.00 | 29,600.00 | 28,269.07 | 306,393 |
| 2024-01-17 | 28,050.00 | 28,250.00 | 26,800.00 | 27,900.00 | 26,645.51 | 163,123 |
| 2024-01-16 | 29,100.00 | 29,750.00 | 27,800.00 | 28,000.00 | 26,741.02 | 252,364 |
| 2024-01-15 | 29,800.00 | 30,300.00 | 28,700.00 | 29,100.00 | 27,791.56 | 126,616 |
| 2024-01-12 | 29,250.00 | 30,400.00 | 28,750.00 | 29,000.00 | 27,696.05 | 150,997 |
| 2024-01-11 | 29,900.00 | 30,000.00 | 29,000.00 | 29,300.00 | 27,982.56 | 123,347 |
| 2024-01-10 | 31,150.00 | 31,450.00 | 29,500.00 | 29,800.00 | 28,460.08 | 292,497 |
| 2024-01-09 | 27,750.00 | 30,150.00 | 27,650.00 | 30,100.00 | 28,746.59 | 309,629 |
| 2024-01-08 | 27,950.00 | 28,000.00 | 26,750.00 | 27,700.00 | 26,454.51 | 81,247 |
| 2024-01-05 | 28,000.00 | 28,550.00 | 27,550.00 | 27,900.00 | 26,645.51 | 78,511 |
| 2024-01-04 | 28,900.00 | 29,050.00 | 27,300.00 | 28,000.00 | 26,741.02 | 165,994 |
| 2024-01-03 | 26,450.00 | 28,800.00 | 26,000.00 | 28,750.00 | 27,457.29 | 273,218 |
| 2024-01-02 | 26,850.00 | 26,950.00 | 26,400.00 | 26,600.00 | 25,403.97 | 77,420 |
| 2023-12-28 | 26,050.00 | 26,800.00 | 25,600.00 | 26,500.00 | 25,308.46 | 46,737 |
| 2023-12-27 | 25,900.00 | 26,300.00 | 25,600.00 | 25,900.00 | 24,735.44 | 63,354 |
| 2023-12-26 | 26,250.00 | 26,400.00 | 25,900.00 | 25,900.00 | 24,353.43 | 47,874 |
| 2023-12-22 | 25,850.00 | 26,600.00 | 25,450.00 | 26,250.00 | 24,682.53 | 76,518 |
| 2023-12-21 | 25,850.00 | 25,950.00 | 25,300.00 | 25,600.00 | 24,071.34 | 71,275 |
| 2023-12-20 | 25,900.00 | 26,200.00 | 25,600.00 | 25,850.00 | 24,306.41 | 65,057 |
| 2023-12-19 | 25,750.00 | 25,900.00 | 25,250.00 | 25,900.00 | 24,353.43 | 46,107 |
| 2023-12-18 | 25,350.00 | 25,750.00 | 25,150.00 | 25,750.00 | 24,212.38 | 42,141 |
| 2023-12-15 | 25,650.00 | 25,950.00 | 24,950.00 | 25,250.00 | 23,742.24 | 134,975 |
| 2023-12-14 | 26,300.00 | 26,300.00 | 25,500.00 | 25,800.00 | 24,259.40 | 71,077 |
| 2023-12-13 | 26,550.00 | 26,750.00 | 25,800.00 | 26,000.00 | 24,447.45 | 67,582 |
| 2023-12-12 | 26,600.00 | 26,900.00 | 26,100.00 | 26,400.00 | 24,823.57 | 53,770 |
| 2023-12-11 | 27,000.00 | 27,450.00 | 26,650.00 | 26,800.00 | 25,199.68 | 54,864 |
| 2023-12-08 | 25,800.00 | 26,700.00 | 25,800.00 | 26,350.00 | 24,776.55 | 58,744 |
| 2023-12-07 | 26,450.00 | 26,650.00 | 25,750.00 | 25,800.00 | 24,259.40 | 42,363 |
| 2023-12-06 | 26,800.00 | 27,150.00 | 26,450.00 | 26,550.00 | 24,964.61 | 72,484 |
| 2023-12-05 | 26,900.00 | 27,400.00 | 26,550.00 | 26,800.00 | 25,199.68 | 59,634 |
| 2023-12-04 | 27,200.00 | 27,500.00 | 26,650.00 | 27,150.00 | 25,528.78 | 44,830 |
| 2023-12-01 | 27,650.00 | 28,050.00 | 27,000.00 | 27,150.00 | 25,528.78 | 43,249 |
| 2023-11-30 | 27,200.00 | 28,350.00 | 27,050.00 | 28,000.00 | 26,328.03 | 52,096 |
| 2023-11-29 | 27,800.00 | 27,800.00 | 26,950.00 | 27,200.00 | 25,575.80 | 44,574 |
| 2023-11-28 | 27,100.00 | 27,750.00 | 26,950.00 | 27,600.00 | 25,951.91 | 60,782 |
| 2023-11-27 | 28,500.00 | 28,500.00 | 27,050.00 | 27,100.00 | 25,481.77 | 99,811 |
| 2023-11-24 | 27,300.00 | 27,350.00 | 26,700.00 | 27,050.00 | 25,434.76 | 43,067 |
| 2023-11-23 | 26,550.00 | 27,450.00 | 26,500.00 | 27,200.00 | 25,575.80 | 54,392 |
| 2023-11-22 | 26,750.00 | 26,950.00 | 26,200.00 | 26,700.00 | 25,105.66 | 45,179 |
| 2023-11-21 | 25,400.00 | 27,500.00 | 25,000.00 | 26,750.00 | 25,152.67 | 137,260 |
| 2023-11-20 | 25,500.00 | 25,750.00 | 25,300.00 | 25,350.00 | 23,836.27 | 25,012 |
| 2023-11-17 | 26,150.00 | 26,150.00 | 25,450.00 | 25,550.00 | 24,024.33 | 50,968 |
| 2023-11-16 | 25,150.00 | 26,000.00 | 25,100.00 | 26,000.00 | 24,447.45 | 45,654 |
| 2023-11-15 | 24,750.00 | 25,550.00 | 24,750.00 | 25,200.00 | 23,695.22 | 61,870 |
| 2023-11-14 | 25,000.00 | 25,350.00 | 24,400.00 | 24,600.00 | 23,131.05 | 91,625 |
| 2023-11-13 | 25,750.00 | 26,000.00 | 25,000.00 | 25,000.00 | 23,507.17 | 37,276 |
| 2023-11-10 | 25,450.00 | 26,200.00 | 25,350.00 | 25,750.00 | 24,212.38 | 42,031 |
| 2023-11-09 | 26,000.00 | 26,500.00 | 25,450.00 | 25,800.00 | 24,259.40 | 57,982 |
| 2023-11-08 | 26,950.00 | 26,950.00 | 26,050.00 | 26,150.00 | 24,588.50 | 44,316 |
| 2023-11-07 | 26,850.00 | 26,850.00 | 25,550.00 | 26,600.00 | 25,011.63 | 84,336 |
| 2023-11-06 | 26,400.00 | 26,900.00 | 26,350.00 | 26,850.00 | 25,246.70 | 82,877 |
| 2023-11-03 | 26,100.00 | 26,750.00 | 25,750.00 | 26,250.00 | 24,682.53 | 84,794 |
| 2023-11-02 | 25,900.00 | 26,600.00 | 25,300.00 | 26,050.00 | 24,494.47 | 135,645 |
| 2023-11-01 | 26,500.00 | 27,450.00 | 25,600.00 | 25,600.00 | 24,071.34 | 113,223 |
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.