JVM Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	21,800.00	22,200.00	21,300.00	21,700.00	20,105.62	88,628
2022-08-10	20,900.00	22,100.00	20,450.00	21,600.00	20,012.97	171,328
2022-08-09	21,050.00	21,300.00	20,400.00	20,900.00	19,364.40	85,296
2022-08-08	20,150.00	21,450.00	20,000.00	21,350.00	19,781.34	101,370
2022-08-05	21,050.00	21,100.00	20,150.00	20,250.00	18,762.16	71,602
2022-08-04	21,600.00	21,650.00	20,800.00	21,150.00	19,596.03	87,964
2022-08-03	20,000.00	21,650.00	19,950.00	21,450.00	19,873.99	212,131
2022-08-02	19,900.00	20,350.00	19,750.00	20,050.00	18,576.85	75,350
2022-08-01	20,400.00	20,450.00	19,700.00	20,250.00	18,762.16	110,107
2022-07-29	20,050.00	20,600.00	20,050.00	20,400.00	18,901.14	164,509
2022-07-28	20,050.00	20,100.00	19,200.00	20,050.00	18,576.85	118,483
2022-07-27	20,050.00	20,200.00	19,650.00	20,000.00	18,530.53	41,227
2022-07-26	20,400.00	20,500.00	20,000.00	20,050.00	18,576.85	44,616
2022-07-25	20,750.00	21,250.00	20,050.00	20,250.00	18,762.16	114,459
2022-07-22	19,600.00	21,000.00	19,600.00	20,750.00	19,225.42	241,970
2022-07-21	19,100.00	19,950.00	19,050.00	19,600.00	18,159.92	90,069
2022-07-20	19,700.00	19,750.00	19,200.00	19,300.00	17,881.96	88,662
2022-07-19	19,500.00	19,850.00	19,100.00	19,800.00	18,345.22	75,058
2022-07-18	20,250.00	20,300.00	19,200.00	19,500.00	18,067.27	176,452
2022-07-15	19,800.00	20,400.00	19,500.00	20,250.00	18,762.16	260,246
2022-07-14	18,550.00	19,750.00	18,300.00	19,750.00	18,298.90	399,079
2022-07-13	18,350.00	18,850.00	18,250.00	18,550.00	17,187.06	149,517
2022-07-12	17,550.00	18,750.00	17,550.00	18,350.00	17,001.76	326,580
2022-07-11	17,800.00	18,000.00	17,350.00	17,700.00	16,399.52	148,299
2022-07-08	16,800.00	17,200.00	16,600.00	17,000.00	15,750.95	28,637
2022-07-07	16,450.00	16,900.00	16,350.00	16,700.00	15,472.99	21,112
2022-07-06	17,150.00	17,250.00	16,200.00	16,600.00	15,380.34	81,681
2022-07-05	16,950.00	17,300.00	16,800.00	17,150.00	15,889.93	23,370
2022-07-04	16,900.00	17,150.00	16,550.00	17,100.00	15,843.60	45,357
2022-07-01	17,650.00	17,800.00	16,550.00	16,600.00	15,380.34	74,822
2022-06-30	17,600.00	18,150.00	17,500.00	17,650.00	16,353.19	57,231
2022-06-29	17,800.00	17,900.00	17,450.00	17,750.00	16,445.84	44,421
2022-06-28	17,250.00	18,000.00	17,100.00	17,850.00	16,538.50	198,552
2022-06-27	16,700.00	16,750.00	16,250.00	16,650.00	15,426.66	44,362
2022-06-24	16,050.00	16,450.00	16,000.00	16,450.00	15,241.36	29,552
2022-06-23	15,850.00	16,400.00	15,600.00	16,000.00	14,824.42	48,005
2022-06-22	17,100.00	17,100.00	15,800.00	15,850.00	14,685.44	87,078
2022-06-21	17,550.00	17,950.00	16,650.00	16,850.00	15,611.97	72,055
2022-06-20	17,300.00	17,850.00	17,200.00	17,400.00	16,121.56	54,017
2022-06-17	16,800.00	17,450.00	16,700.00	17,400.00	16,121.56	46,918
2022-06-16	17,600.00	17,850.00	17,100.00	17,100.00	15,843.60	32,985
2022-06-15	17,850.00	17,950.00	17,250.00	17,350.00	16,075.23	55,239
2022-06-14	17,050.00	18,200.00	16,950.00	17,800.00	16,492.17	172,569
2022-06-13	17,500.00	17,700.00	17,100.00	17,350.00	16,075.23	41,165
2022-06-10	17,550.00	17,900.00	17,550.00	17,750.00	16,445.84	25,364
2022-06-09	18,050.00	18,250.00	17,650.00	17,750.00	16,445.84	50,074
2022-06-08	18,050.00	18,800.00	17,900.00	18,300.00	16,955.43	70,601
2022-06-07	18,050.00	18,300.00	18,000.00	18,100.00	16,770.13	26,442
2022-06-03	18,800.00	18,800.00	18,000.00	18,150.00	16,816.45	63,374
2022-06-02	18,050.00	19,150.00	17,800.00	18,750.00	17,372.37	158,728
2022-05-31	18,300.00	18,400.00	18,000.00	18,100.00	16,770.13	41,736
2022-05-30	17,450.00	18,450.00	17,400.00	18,400.00	17,048.09	106,119
2022-05-27	17,200.00	17,450.00	16,950.00	17,150.00	15,889.93	15,275
2022-05-26	17,500.00	17,800.00	17,050.00	17,100.00	15,843.60	31,312
2022-05-25	17,600.00	17,750.00	17,300.00	17,500.00	16,214.21	19,303
2022-05-24	18,000.00	18,000.00	17,500.00	17,550.00	16,260.54	22,074
2022-05-23	17,900.00	18,250.00	17,550.00	18,000.00	16,677.48	40,170
2022-05-20	17,250.00	18,000.00	17,200.00	17,900.00	16,584.82	41,782
2022-05-19	17,000.00	17,550.00	16,900.00	17,300.00	16,028.91	62,794
2022-05-18	17,450.00	17,850.00	17,250.00	17,400.00	16,121.56	63,724

← NewerPage 18 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.