JVM Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26,500.00	27,450.00	25,600.00	25,600.00	24,071.34	113,223
2023-10-31	25,300.00	26,950.00	25,250.00	26,050.00	24,494.47	119,646
2023-10-30	24,300.00	26,000.00	24,150.00	25,450.00	23,930.30	200,435
2023-10-27	26,700.00	26,750.00	24,200.00	24,200.00	22,754.94	800,273
2023-10-26	29,400.00	29,800.00	28,700.00	29,100.00	27,362.34	111,761
2023-10-25	29,800.00	30,200.00	29,300.00	30,000.00	28,208.60	81,514
2023-10-24	29,150.00	29,750.00	28,250.00	29,350.00	27,597.41	81,605
2023-10-23	29,250.00	29,950.00	28,450.00	29,150.00	27,409.36	75,072
2023-10-20	29,000.00	29,600.00	28,050.00	28,850.00	27,127.27	90,651
2023-10-19	29,500.00	29,750.00	28,600.00	29,250.00	27,503.39	107,259
2023-10-18	30,500.00	30,750.00	29,150.00	29,700.00	27,926.52	125,352
2023-10-17	31,450.00	31,550.00	30,450.00	30,700.00	28,866.80	116,713
2023-10-16	30,250.00	31,450.00	30,050.00	30,450.00	28,631.73	114,554
2023-10-13	28,700.00	30,950.00	28,050.00	30,500.00	28,678.74	224,020
2023-10-12	27,900.00	29,300.00	27,650.00	28,950.00	27,221.30	104,977
2023-10-11	28,000.00	28,500.00	27,650.00	27,800.00	26,139.97	54,675
2023-10-10	29,150.00	29,150.00	27,500.00	27,800.00	26,139.97	73,869
2023-10-06	28,750.00	28,950.00	28,000.00	28,550.00	26,845.19	70,845
2023-10-05	27,400.00	29,100.00	27,400.00	28,650.00	26,939.21	170,969
2023-10-04	28,000.00	28,200.00	26,950.00	27,150.00	25,528.78	106,635
2023-09-27	27,100.00	28,300.00	26,800.00	27,900.00	26,234.00	129,208
2023-09-26	26,600.00	27,500.00	26,600.00	27,100.00	25,481.77	105,163
2023-09-25	26,300.00	26,950.00	25,900.00	26,550.00	24,964.61	68,450
2023-09-22	25,900.00	26,550.00	25,450.00	26,200.00	24,635.51	64,359
2023-09-21	26,750.00	27,000.00	25,750.00	25,950.00	24,400.44	74,865
2023-09-20	26,800.00	27,500.00	26,500.00	26,700.00	25,105.66	87,787
2023-09-19	27,350.00	27,550.00	25,900.00	26,550.00	24,964.61	244,544
2023-09-18	27,100.00	27,900.00	26,900.00	27,450.00	25,810.87	61,909
2023-09-15	27,450.00	27,950.00	26,850.00	27,200.00	25,575.80	110,722
2023-09-14	27,250.00	27,500.00	26,500.00	27,500.00	25,857.88	144,142
2023-09-13	27,850.00	28,250.00	26,950.00	27,250.00	25,622.81	124,454
2023-09-12	29,500.00	29,600.00	27,900.00	27,950.00	26,281.01	199,932
2023-09-11	29,250.00	29,700.00	28,650.00	29,600.00	27,832.49	86,672
2023-09-08	30,150.00	30,300.00	29,450.00	29,450.00	27,691.44	78,270
2023-09-07	31,350.00	31,900.00	29,700.00	30,050.00	28,255.62	172,777
2023-09-06	31,800.00	32,300.00	31,250.00	31,300.00	29,430.97	84,775
2023-09-05	32,500.00	32,650.00	31,300.00	31,850.00	29,948.13	109,830
2023-09-04	32,350.00	33,500.00	32,100.00	32,500.00	30,559.32	106,585
2023-09-01	33,700.00	33,850.00	32,150.00	32,350.00	30,418.27	198,092
2023-08-31	30,950.00	34,050.00	30,600.00	33,900.00	31,875.72	407,851
2023-08-30	31,000.00	31,000.00	30,200.00	30,750.00	28,913.82	88,032
2023-08-29	30,100.00	30,800.00	29,950.00	30,600.00	28,772.77	86,414
2023-08-28	31,000.00	31,100.00	30,300.00	30,400.00	28,584.72	84,967
2023-08-25	30,500.00	31,000.00	30,150.00	30,700.00	28,866.80	63,026
2023-08-24	30,850.00	31,350.00	30,200.00	30,700.00	28,866.80	99,024
2023-08-23	31,450.00	31,450.00	30,400.00	30,550.00	28,725.76	82,053
2023-08-22	30,650.00	31,700.00	29,800.00	31,300.00	29,430.97	130,421
2023-08-21	30,000.00	31,750.00	29,700.00	30,700.00	28,866.80	93,658
2023-08-18	29,300.00	30,800.00	29,300.00	30,000.00	28,208.60	158,787
2023-08-17	30,050.00	30,300.00	29,450.00	29,600.00	27,832.49	158,712
2023-08-16	31,850.00	31,900.00	30,200.00	30,250.00	28,443.67	333,399
2023-08-14	33,500.00	34,200.00	31,600.00	32,300.00	30,371.26	230,408
2023-08-11	34,000.00	34,450.00	32,500.00	33,950.00	31,922.73	187,868
2023-08-10	34,450.00	34,900.00	32,700.00	34,300.00	32,251.83	229,399
2023-08-09	32,950.00	35,050.00	32,950.00	34,700.00	32,627.95	379,300
2023-08-08	33,400.00	34,200.00	32,050.00	32,750.00	30,794.39	211,673
2023-08-07	33,000.00	35,450.00	32,750.00	33,350.00	31,358.56	434,444
2023-08-04	33,550.00	34,200.00	32,050.00	32,700.00	30,747.38	911,904
2023-08-03	31,450.00	34,500.00	31,350.00	33,200.00	31,217.52	279,685
2023-08-02	34,050.00	35,750.00	30,900.00	31,800.00	29,901.12	536,407

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.