JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 22,300.00 | 22,900.00 | 21,800.00 | 22,000.00 | 20,686.31 | 102,464 |
| 2023-05-03 | 21,050.00 | 22,750.00 | 20,950.00 | 22,300.00 | 20,968.39 | 397,534 |
| 2023-05-02 | 20,450.00 | 21,350.00 | 20,250.00 | 21,150.00 | 19,887.06 | 252,175 |
| 2023-04-28 | 19,700.00 | 21,600.00 | 19,500.00 | 20,250.00 | 19,040.81 | 957,516 |
| 2023-04-27 | 18,200.00 | 18,200.00 | 17,830.00 | 18,000.00 | 16,925.16 | 65,352 |
| 2023-04-26 | 18,440.00 | 18,470.00 | 17,800.00 | 18,330.00 | 17,235.46 | 113,848 |
| 2023-04-25 | 18,800.00 | 18,940.00 | 18,320.00 | 18,440.00 | 17,338.89 | 41,656 |
| 2023-04-24 | 19,150.00 | 19,390.00 | 18,700.00 | 18,860.00 | 17,733.81 | 39,540 |
| 2023-04-21 | 19,350.00 | 19,560.00 | 18,700.00 | 19,280.00 | 18,128.73 | 60,799 |
| 2023-04-20 | 19,600.00 | 20,150.00 | 19,180.00 | 19,330.00 | 18,175.74 | 118,121 |
| 2023-04-19 | 20,000.00 | 20,050.00 | 19,510.00 | 19,530.00 | 18,363.80 | 106,557 |
| 2023-04-18 | 18,660.00 | 19,880.00 | 18,660.00 | 19,880.00 | 18,692.90 | 203,020 |
| 2023-04-17 | 18,450.00 | 18,950.00 | 18,450.00 | 18,660.00 | 17,545.75 | 59,247 |
| 2023-04-14 | 18,740.00 | 18,980.00 | 18,450.00 | 18,450.00 | 17,348.29 | 58,646 |
| 2023-04-13 | 17,850.00 | 18,860.00 | 17,850.00 | 18,700.00 | 17,583.36 | 110,071 |
| 2023-04-12 | 18,100.00 | 18,200.00 | 17,780.00 | 17,940.00 | 16,868.74 | 116,727 |
| 2023-04-11 | 17,740.00 | 18,070.00 | 17,650.00 | 18,030.00 | 16,953.37 | 39,136 |
| 2023-04-10 | 18,450.00 | 18,460.00 | 17,500.00 | 17,870.00 | 16,802.92 | 66,526 |
| 2023-04-07 | 18,900.00 | 19,100.00 | 18,310.00 | 18,330.00 | 17,235.46 | 76,976 |
| 2023-04-06 | 18,410.00 | 18,680.00 | 18,050.00 | 18,680.00 | 17,564.56 | 117,778 |
| 2023-04-05 | 18,700.00 | 18,830.00 | 18,110.00 | 18,500.00 | 17,395.30 | 89,217 |
| 2023-04-04 | 18,220.00 | 18,850.00 | 18,220.00 | 18,610.00 | 17,498.74 | 232,954 |
| 2023-04-03 | 17,500.00 | 18,130.00 | 17,450.00 | 17,690.00 | 16,633.67 | 181,725 |
| 2023-03-31 | 17,310.00 | 17,780.00 | 17,200.00 | 17,370.00 | 16,332.78 | 181,610 |
| 2023-03-30 | 18,330.00 | 18,330.00 | 17,200.00 | 17,280.00 | 16,248.15 | 288,409 |
| 2023-03-29 | 18,360.00 | 18,430.00 | 18,090.00 | 18,180.00 | 17,094.41 | 72,031 |
| 2023-03-28 | 18,400.00 | 18,440.00 | 18,070.00 | 18,310.00 | 17,216.65 | 43,734 |
| 2023-03-27 | 18,400.00 | 18,410.00 | 18,150.00 | 18,410.00 | 17,310.68 | 12,986 |
| 2023-03-24 | 18,070.00 | 18,450.00 | 18,000.00 | 18,400.00 | 17,301.28 | 29,488 |
| 2023-03-23 | 18,030.00 | 18,200.00 | 17,970.00 | 18,070.00 | 16,990.98 | 18,242 |
| 2023-03-22 | 18,390.00 | 18,580.00 | 18,070.00 | 18,080.00 | 17,000.38 | 35,408 |
| 2023-03-21 | 18,540.00 | 18,800.00 | 18,020.00 | 18,390.00 | 17,291.87 | 71,120 |
| 2023-03-20 | 18,640.00 | 18,810.00 | 18,540.00 | 18,540.00 | 17,432.92 | 16,871 |
| 2023-03-17 | 19,320.00 | 19,320.00 | 18,560.00 | 18,650.00 | 17,536.35 | 43,700 |
| 2023-03-16 | 18,720.00 | 19,330.00 | 18,400.00 | 19,320.00 | 18,166.34 | 48,911 |
| 2023-03-15 | 18,050.00 | 18,850.00 | 18,050.00 | 18,770.00 | 17,649.18 | 41,926 |
| 2023-03-14 | 18,330.00 | 18,440.00 | 17,810.00 | 17,810.00 | 16,746.51 | 42,500 |
| 2023-03-13 | 18,400.00 | 18,600.00 | 18,110.00 | 18,330.00 | 17,235.46 | 28,654 |
| 2023-03-10 | 19,440.00 | 19,440.00 | 18,570.00 | 18,610.00 | 17,498.74 | 51,436 |
| 2023-03-09 | 19,500.00 | 19,560.00 | 19,290.00 | 19,490.00 | 18,326.19 | 20,361 |
| 2023-03-08 | 19,580.00 | 19,750.00 | 19,260.00 | 19,500.00 | 18,335.59 | 23,669 |
| 2023-03-07 | 19,460.00 | 19,840.00 | 19,460.00 | 19,590.00 | 18,420.22 | 54,093 |
| 2023-03-06 | 19,700.00 | 19,700.00 | 19,390.00 | 19,590.00 | 18,420.22 | 31,137 |
| 2023-03-03 | 19,380.00 | 19,860.00 | 19,330.00 | 19,700.00 | 18,523.65 | 40,150 |
| 2023-03-02 | 19,150.00 | 19,530.00 | 19,120.00 | 19,330.00 | 18,175.74 | 25,896 |
| 2023-02-28 | 19,250.00 | 19,420.00 | 19,100.00 | 19,270.00 | 18,119.32 | 30,188 |
| 2023-02-27 | 19,200.00 | 19,310.00 | 19,000.00 | 19,240.00 | 18,091.12 | 13,985 |
| 2023-02-24 | 19,920.00 | 19,920.00 | 19,120.00 | 19,300.00 | 18,147.53 | 40,846 |
| 2023-02-23 | 19,850.00 | 19,940.00 | 19,700.00 | 19,840.00 | 18,655.29 | 28,899 |
| 2023-02-22 | 19,790.00 | 20,300.00 | 19,730.00 | 19,880.00 | 18,692.90 | 26,505 |
| 2023-02-21 | 20,050.00 | 20,400.00 | 19,790.00 | 19,850.00 | 18,664.69 | 26,455 |
| 2023-02-20 | 19,900.00 | 20,700.00 | 19,890.00 | 20,200.00 | 18,993.79 | 43,180 |
| 2023-02-17 | 19,420.00 | 20,500.00 | 19,320.00 | 19,890.00 | 18,702.30 | 55,678 |
| 2023-02-16 | 19,800.00 | 19,800.00 | 19,430.00 | 19,480.00 | 18,316.79 | 36,023 |
| 2023-02-15 | 20,200.00 | 20,450.00 | 19,510.00 | 19,540.00 | 18,373.20 | 38,947 |
| 2023-02-14 | 20,350.00 | 20,500.00 | 20,050.00 | 20,350.00 | 19,134.83 | 26,910 |
| 2023-02-13 | 19,730.00 | 20,550.00 | 19,500.00 | 20,300.00 | 19,087.82 | 75,607 |
| 2023-02-10 | 19,840.00 | 19,980.00 | 19,580.00 | 19,730.00 | 18,551.86 | 38,823 |
| 2023-02-09 | 20,400.00 | 20,650.00 | 19,720.00 | 19,890.00 | 18,702.30 | 101,990 |
| 2023-02-08 | 20,350.00 | 20,950.00 | 20,100.00 | 20,400.00 | 19,181.85 | 35,841 |
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.