JVM Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	16,600.00	17,350.00	16,450.00	17,150.00	15,889.93	74,963
2022-11-09	16,900.00	16,950.00	16,600.00	16,700.00	15,472.99	44,885
2022-11-08	16,600.00	17,000.00	16,450.00	16,950.00	15,704.62	48,206
2022-11-07	16,500.00	16,600.00	16,200.00	16,500.00	15,287.69	50,998
2022-11-04	16,600.00	16,650.00	16,000.00	16,500.00	15,287.69	61,536
2022-11-03	16,950.00	17,100.00	16,150.00	16,500.00	15,287.69	127,065
2022-11-02	17,400.00	17,400.00	17,050.00	17,150.00	15,889.93	74,418
2022-11-01	17,750.00	17,750.00	17,050.00	17,250.00	15,982.58	65,168
2022-10-31	18,100.00	18,100.00	17,400.00	17,450.00	16,167.89	28,940
2022-10-28	17,700.00	18,400.00	17,550.00	17,700.00	16,399.52	63,719
2022-10-27	17,250.00	17,600.00	17,150.00	17,450.00	16,167.89	36,141
2022-10-26	17,400.00	17,600.00	16,900.00	17,250.00	15,982.58	43,431
2022-10-25	17,750.00	17,900.00	17,150.00	17,400.00	16,121.56	33,645
2022-10-24	18,100.00	18,250.00	17,550.00	17,600.00	16,306.86	40,152
2022-10-21	17,450.00	18,350.00	17,250.00	17,950.00	16,631.15	43,417
2022-10-20	17,600.00	17,950.00	17,100.00	17,150.00	15,889.93	40,028
2022-10-19	18,250.00	18,300.00	17,650.00	17,650.00	16,353.19	35,393
2022-10-18	18,150.00	18,400.00	17,500.00	18,150.00	16,816.45	59,778
2022-10-17	18,650.00	18,650.00	17,850.00	17,950.00	16,631.15	43,914
2022-10-14	17,450.00	19,000.00	17,200.00	18,900.00	17,511.35	63,446
2022-10-13	17,250.00	17,600.00	16,800.00	16,950.00	15,704.62	40,438
2022-10-12	17,000.00	17,650.00	17,000.00	17,450.00	16,167.89	35,936
2022-10-11	18,200.00	18,200.00	17,000.00	17,000.00	15,750.95	57,434
2022-10-07	18,600.00	19,000.00	18,200.00	18,500.00	17,140.74	32,329
2022-10-06	18,550.00	18,700.00	18,250.00	18,600.00	17,233.39	21,782
2022-10-05	19,300.00	19,300.00	18,000.00	18,400.00	17,048.09	51,874
2022-10-04	18,700.00	19,150.00	18,250.00	19,150.00	17,742.98	25,728
2022-09-30	18,000.00	19,100.00	17,600.00	18,400.00	17,048.09	42,350
2022-09-29	19,100.00	19,200.00	18,100.00	18,300.00	16,955.43	31,564
2022-09-28	18,950.00	19,200.00	18,000.00	18,750.00	17,372.37	46,817
2022-09-27	18,100.00	19,100.00	18,050.00	18,950.00	17,557.68	79,984
2022-09-26	19,650.00	19,950.00	17,850.00	18,050.00	16,723.80	143,870
2022-09-23	20,700.00	21,100.00	19,850.00	20,050.00	18,576.85	94,903
2022-09-22	20,750.00	21,350.00	20,500.00	20,600.00	19,086.44	55,353
2022-09-21	20,300.00	21,650.00	20,200.00	21,300.00	19,735.01	134,156
2022-09-20	20,150.00	20,900.00	20,150.00	20,650.00	19,132.77	40,737
2022-09-19	21,300.00	21,300.00	20,000.00	20,100.00	18,623.18	70,632
2022-09-16	22,550.00	22,550.00	21,200.00	21,300.00	19,735.01	103,549
2022-09-15	21,000.00	22,450.00	20,750.00	22,400.00	20,754.19	273,823
2022-09-14	19,900.00	20,800.00	19,550.00	20,750.00	19,225.42	46,806
2022-09-13	20,900.00	21,100.00	20,100.00	20,450.00	18,947.47	56,591
2022-09-08	19,950.00	21,000.00	19,700.00	20,300.00	18,808.49	84,840
2022-09-07	19,950.00	20,300.00	19,450.00	19,850.00	18,391.55	83,161
2022-09-06	19,550.00	19,900.00	19,350.00	19,750.00	18,298.90	45,655
2022-09-05	19,600.00	20,000.00	18,950.00	19,150.00	17,742.98	55,117
2022-09-02	19,550.00	19,950.00	19,400.00	19,600.00	18,159.92	36,209
2022-09-01	19,800.00	19,900.00	19,250.00	19,400.00	17,974.61	33,569
2022-08-31	19,600.00	20,050.00	19,450.00	19,800.00	18,345.22	67,861
2022-08-30	18,350.00	19,700.00	18,350.00	19,550.00	18,113.59	68,796
2022-08-29	18,450.00	18,650.00	18,150.00	18,400.00	17,048.09	57,643
2022-08-26	20,000.00	20,200.00	18,850.00	19,000.00	17,604.00	94,249
2022-08-25	19,400.00	19,800.00	18,800.00	19,550.00	18,113.59	53,100
2022-08-24	19,050.00	19,450.00	18,650.00	19,250.00	17,835.63	43,343
2022-08-23	18,950.00	19,500.00	18,700.00	19,050.00	17,650.33	50,241
2022-08-22	19,350.00	19,650.00	19,100.00	19,200.00	17,789.31	43,054
2022-08-19	20,450.00	20,450.00	19,550.00	19,650.00	18,206.24	68,521
2022-08-18	19,900.00	20,600.00	19,550.00	20,450.00	18,947.47	75,692
2022-08-17	21,400.00	21,500.00	19,750.00	19,900.00	18,437.88	96,109
2022-08-16	20,400.00	21,300.00	20,400.00	21,300.00	19,735.01	45,838
2022-08-12	21,500.00	21,700.00	20,550.00	20,550.00	19,040.12	88,502

← NewerPage 17 of 21 · 1,223 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.