JVM Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20,650.00	20,750.00	20,300.00	20,350.00	19,134.83	35,728
2023-02-06	20,600.00	20,850.00	20,350.00	20,600.00	19,369.91	23,729
2023-02-03	21,100.00	21,200.00	20,700.00	20,900.00	19,651.99	37,863
2023-02-02	19,600.00	21,250.00	19,600.00	21,100.00	19,840.05	154,214
2023-02-01	19,660.00	20,000.00	19,500.00	19,630.00	18,457.83	55,116
2023-01-31	19,990.00	20,250.00	19,500.00	19,650.00	18,476.63	66,283
2023-01-30	21,000.00	21,250.00	19,980.00	19,980.00	18,786.93	72,562
2023-01-27	21,300.00	21,550.00	20,900.00	21,000.00	19,746.02	59,513
2023-01-26	20,900.00	21,650.00	20,800.00	21,350.00	20,075.12	105,004
2023-01-25	20,400.00	21,050.00	20,200.00	20,900.00	19,651.99	43,315
2023-01-20	20,600.00	20,850.00	20,400.00	20,400.00	19,181.85	18,469
2023-01-19	19,950.00	20,950.00	19,950.00	20,650.00	19,416.92	60,968
2023-01-18	20,150.00	20,450.00	19,750.00	20,000.00	18,805.73	51,482
2023-01-17	21,350.00	21,600.00	19,500.00	19,950.00	18,758.72	109,017
2023-01-16	21,300.00	21,500.00	20,950.00	21,250.00	19,981.09	31,918
2023-01-13	21,350.00	21,600.00	20,800.00	21,300.00	20,028.11	40,628
2023-01-12	21,700.00	21,900.00	21,000.00	21,350.00	20,075.12	56,699
2023-01-11	20,400.00	21,450.00	20,350.00	21,350.00	20,075.12	63,525
2023-01-10	20,400.00	20,650.00	20,150.00	20,450.00	19,228.86	23,833
2023-01-09	20,550.00	20,900.00	20,150.00	20,400.00	19,181.85	59,849
2023-01-06	20,400.00	21,300.00	20,400.00	20,700.00	19,463.93	66,220
2023-01-05	20,850.00	21,100.00	20,450.00	20,600.00	19,369.91	45,322
2023-01-04	19,800.00	21,200.00	19,800.00	21,000.00	19,746.02	122,775
2023-01-03	19,750.00	20,550.00	19,650.00	20,150.00	18,946.78	38,378
2023-01-02	20,800.00	20,800.00	19,850.00	20,050.00	18,852.75	38,792
2022-12-29	20,500.00	20,750.00	20,050.00	20,450.00	19,228.86	32,752
2022-12-28	20,400.00	21,150.00	20,250.00	20,550.00	19,322.89	81,848
2022-12-27	19,950.00	20,950.00	19,800.00	20,500.00	18,993.79	135,498
2022-12-26	19,650.00	20,250.00	18,900.00	20,100.00	18,623.18	121,664
2022-12-23	18,050.00	19,550.00	18,050.00	19,300.00	17,881.96	154,171
2022-12-22	18,700.00	19,100.00	18,450.00	18,700.00	17,326.04	60,451
2022-12-21	19,200.00	19,350.00	18,600.00	18,650.00	17,279.72	124,042
2022-12-20	19,050.00	20,050.00	18,950.00	19,300.00	17,881.96	197,082
2022-12-19	18,150.00	22,000.00	18,000.00	19,250.00	17,835.63	1,058,911
2022-12-16	18,450.00	18,550.00	18,100.00	18,150.00	16,816.45	34,281
2022-12-15	18,550.00	18,950.00	18,550.00	18,600.00	17,233.39	11,322
2022-12-14	18,750.00	18,800.00	18,300.00	18,550.00	17,187.06	17,845
2022-12-13	18,550.00	19,100.00	18,450.00	18,750.00	17,372.37	38,045
2022-12-12	18,050.00	18,600.00	18,050.00	18,550.00	17,187.06	19,840
2022-12-09	18,250.00	18,250.00	17,850.00	18,050.00	16,723.80	23,659
2022-12-08	18,250.00	18,650.00	17,850.00	18,100.00	16,770.13	26,811
2022-12-07	18,650.00	18,650.00	18,200.00	18,450.00	17,094.41	16,460
2022-12-06	18,900.00	19,150.00	18,200.00	18,650.00	17,279.72	36,248
2022-12-05	19,150.00	19,250.00	18,700.00	19,050.00	17,650.33	14,206
2022-12-02	19,600.00	19,600.00	19,100.00	19,100.00	17,696.65	23,225
2022-12-01	19,600.00	19,600.00	18,950.00	19,300.00	17,881.96	55,107
2022-11-30	19,100.00	19,250.00	18,900.00	19,000.00	17,604.00	19,546
2022-11-29	18,350.00	19,350.00	18,350.00	18,900.00	17,511.35	83,252
2022-11-28	19,000.00	19,250.00	18,500.00	18,550.00	17,187.06	32,414
2022-11-25	18,950.00	19,000.00	18,550.00	18,850.00	17,465.02	25,576
2022-11-24	18,600.00	19,250.00	18,300.00	18,850.00	17,465.02	108,670
2022-11-23	18,300.00	18,550.00	17,800.00	18,200.00	16,862.78	53,659
2022-11-22	17,850.00	18,700.00	17,850.00	17,950.00	16,631.15	71,852
2022-11-21	17,850.00	18,450.00	17,550.00	18,050.00	16,723.80	55,859
2022-11-18	18,250.00	18,650.00	17,850.00	17,850.00	16,538.50	96,743
2022-11-17	17,100.00	18,350.00	17,050.00	18,200.00	16,862.78	157,515
2022-11-16	17,150.00	17,150.00	16,700.00	17,000.00	15,750.95	44,052
2022-11-15	17,000.00	17,000.00	16,750.00	16,950.00	15,704.62	35,471
2022-11-14	17,200.00	17,200.00	16,850.00	17,000.00	15,750.95	43,635
2022-11-11	17,450.00	17,700.00	16,950.00	17,050.00	15,797.28	68,078

← NewerPage 16 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.