JVM Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34,900.00	34,900.00	31,900.00	32,850.00	30,888.42	335,628
2023-07-31	33,000.00	33,650.00	32,250.00	33,250.00	31,264.53	152,339
2023-07-28	31,800.00	34,450.00	30,200.00	33,300.00	31,311.55	621,688
2023-07-27	34,850.00	35,300.00	31,150.00	31,950.00	30,042.16	464,309
2023-07-26	36,200.00	36,400.00	33,500.00	34,650.00	32,580.93	283,080
2023-07-25	36,700.00	37,100.00	35,350.00	36,450.00	34,273.45	210,971
2023-07-24	39,200.00	39,850.00	35,300.00	37,150.00	34,931.65	508,115
2023-07-21	36,400.00	39,700.00	35,950.00	39,100.00	36,765.21	771,972
2023-07-20	35,900.00	37,100.00	34,500.00	37,000.00	34,790.61	722,745
2023-07-19	32,000.00	37,150.00	29,800.00	36,400.00	34,226.44	2,240,593
2023-07-18	27,750.00	28,850.00	26,900.00	28,600.00	26,892.20	67,385
2023-07-17	28,650.00	28,800.00	27,550.00	27,600.00	25,951.91	49,438
2023-07-14	27,700.00	29,200.00	27,450.00	28,700.00	26,986.23	88,110
2023-07-13	26,850.00	27,200.00	26,600.00	27,100.00	25,481.77	38,504
2023-07-12	26,950.00	27,450.00	26,650.00	26,900.00	25,293.71	58,774
2023-07-11	27,300.00	27,550.00	26,300.00	27,050.00	25,434.76	87,047
2023-07-10	27,100.00	27,950.00	26,950.00	27,300.00	25,669.83	36,505
2023-07-07	27,450.00	27,850.00	26,950.00	27,050.00	25,434.76	43,339
2023-07-06	28,450.00	28,600.00	27,250.00	27,450.00	25,810.87	80,583
2023-07-05	28,850.00	29,050.00	28,100.00	28,400.00	26,704.14	47,127
2023-07-04	29,200.00	29,400.00	28,500.00	29,000.00	27,268.31	35,919
2023-07-03	28,700.00	29,350.00	28,100.00	28,900.00	27,174.29	51,850
2023-06-30	28,800.00	29,350.00	27,700.00	29,000.00	27,268.31	41,753
2023-06-29	30,150.00	30,150.00	28,600.00	28,850.00	27,127.27	63,622
2023-06-28	29,350.00	30,350.00	29,050.00	29,700.00	27,926.52	84,240
2023-06-27	29,850.00	30,200.00	28,900.00	29,200.00	27,456.37	59,478
2023-06-26	30,000.00	30,200.00	29,000.00	29,850.00	28,067.56	118,761
2023-06-23	28,100.00	29,350.00	27,850.00	29,000.00	27,268.31	108,896
2023-06-22	28,350.00	28,900.00	28,000.00	28,000.00	26,328.03	54,554
2023-06-21	28,400.00	29,100.00	28,100.00	28,800.00	27,080.26	50,123
2023-06-20	28,300.00	29,450.00	28,250.00	28,650.00	26,939.21	63,705
2023-06-19	28,400.00	29,000.00	28,050.00	28,600.00	26,892.20	58,846
2023-06-16	26,850.00	28,950.00	26,850.00	28,650.00	26,939.21	136,805
2023-06-15	27,150.00	27,550.00	26,650.00	27,400.00	25,763.86	51,269
2023-06-14	26,350.00	28,350.00	26,300.00	27,300.00	25,669.83	157,387
2023-06-13	26,950.00	27,000.00	26,000.00	26,350.00	24,776.55	87,457
2023-06-12	25,150.00	26,800.00	24,900.00	26,550.00	24,964.61	105,458
2023-06-09	24,300.00	25,550.00	24,100.00	25,150.00	23,648.21	74,599
2023-06-08	24,600.00	24,850.00	24,150.00	24,350.00	22,895.98	29,134
2023-06-07	24,350.00	25,000.00	24,050.00	24,750.00	23,272.10	45,058
2023-06-05	24,650.00	25,000.00	24,150.00	24,300.00	22,848.97	44,687
2023-06-02	24,250.00	25,100.00	23,800.00	24,650.00	23,178.07	95,156
2023-06-01	23,200.00	24,150.00	23,100.00	24,050.00	22,613.90	41,263
2023-05-31	23,850.00	24,000.00	23,200.00	23,400.00	22,002.71	51,734
2023-05-30	23,500.00	24,250.00	23,200.00	23,900.00	22,472.85	71,097
2023-05-26	23,700.00	23,950.00	23,200.00	23,500.00	22,096.74	51,081
2023-05-25	23,950.00	24,250.00	23,400.00	23,700.00	22,284.79	64,299
2023-05-24	24,350.00	25,200.00	23,700.00	23,950.00	22,519.87	97,535
2023-05-23	24,250.00	25,000.00	24,100.00	24,700.00	23,225.08	146,751
2023-05-22	23,850.00	24,700.00	23,450.00	23,950.00	22,519.87	81,998
2023-05-19	23,200.00	23,900.00	22,850.00	23,700.00	22,284.79	82,830
2023-05-18	23,000.00	23,600.00	22,900.00	23,200.00	21,814.65	88,360
2023-05-17	21,400.00	23,850.00	20,600.00	23,000.00	21,626.59	275,513
2023-05-16	21,600.00	21,850.00	21,000.00	21,200.00	19,934.08	60,510
2023-05-15	22,100.00	22,100.00	20,250.00	21,600.00	20,310.19	84,054
2023-05-12	23,400.00	23,400.00	21,750.00	22,100.00	20,780.34	145,350
2023-05-11	22,150.00	23,600.00	21,600.00	23,350.00	21,955.69	154,925
2023-05-10	21,850.00	22,200.00	21,450.00	21,850.00	20,545.26	97,920
2023-05-09	22,000.00	22,350.00	21,400.00	21,850.00	20,545.26	81,538
2023-05-08	22,000.00	22,650.00	21,400.00	22,000.00	20,686.31	99,650

← NewerPage 14 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.