JVM Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17,350.00	17,350.00	17,050.00	17,100.00	15,843.60	25,017
2022-05-16	17,900.00	17,900.00	17,200.00	17,350.00	16,075.23	44,990
2022-05-13	16,600.00	17,900.00	16,600.00	17,750.00	16,445.84	90,372
2022-05-12	16,850.00	17,350.00	16,300.00	16,600.00	15,380.34	71,400
2022-05-11	16,850.00	17,100.00	16,750.00	16,950.00	15,704.62	24,096
2022-05-10	16,700.00	17,050.00	16,150.00	16,950.00	15,704.62	123,928
2022-05-09	18,150.00	18,350.00	16,850.00	16,900.00	15,658.30	120,680
2022-05-06	17,800.00	18,500.00	17,800.00	18,150.00	16,816.45	44,046
2022-05-04	19,300.00	19,350.00	17,400.00	18,100.00	16,770.13	143,230
2022-05-03	18,450.00	19,650.00	18,450.00	19,000.00	17,604.00	294,823
2022-05-02	18,150.00	18,650.00	18,100.00	18,500.00	17,140.74	70,404
2022-04-29	18,650.00	18,750.00	18,350.00	18,550.00	17,187.06	80,697
2022-04-28	18,550.00	18,850.00	18,400.00	18,550.00	17,187.06	81,234
2022-04-27	17,800.00	18,750.00	17,650.00	18,600.00	17,233.39	145,303
2022-04-26	18,400.00	18,650.00	17,850.00	18,200.00	16,862.78	66,595
2022-04-25	18,400.00	19,000.00	18,250.00	18,350.00	17,001.76	90,906
2022-04-22	18,450.00	19,000.00	18,150.00	18,800.00	17,418.70	109,469
2022-04-21	18,700.00	19,050.00	18,300.00	18,600.00	17,233.39	120,868
2022-04-20	18,250.00	19,000.00	17,800.00	18,600.00	17,233.39	221,689
2022-04-19	18,250.00	18,500.00	18,050.00	18,250.00	16,909.11	154,788
2022-04-18	18,350.00	18,750.00	17,950.00	18,450.00	17,094.41	488,098
2022-04-15	16,700.00	18,200.00	16,500.00	18,150.00	16,816.45	944,571
2022-04-14	15,800.00	16,400.00	15,750.00	16,250.00	15,056.05	106,518
2022-04-13	15,600.00	16,150.00	15,600.00	15,950.00	14,778.10	59,852
2022-04-12	15,850.00	15,900.00	15,350.00	15,800.00	14,639.12	66,834
2022-04-11	15,650.00	16,400.00	15,500.00	15,950.00	14,778.10	309,503
2022-04-08	14,600.00	15,150.00	14,400.00	15,150.00	14,036.88	44,147
2022-04-07	14,700.00	14,750.00	14,300.00	14,700.00	13,619.94	45,110
2022-04-06	15,100.00	15,100.00	14,450.00	14,700.00	13,619.94	61,602
2022-04-05	15,250.00	15,300.00	14,800.00	15,000.00	13,897.90	43,086
2022-04-04	15,000.00	15,200.00	14,800.00	15,000.00	13,897.90	30,070
2022-04-01	14,500.00	15,200.00	14,350.00	15,000.00	13,897.90	71,595
2022-03-31	14,550.00	14,750.00	14,400.00	14,450.00	13,388.31	22,089
2022-03-30	14,100.00	14,700.00	14,000.00	14,650.00	13,573.61	76,225
2022-03-29	13,900.00	14,200.00	13,850.00	14,050.00	13,017.70	23,882
2022-03-28	13,950.00	14,000.00	13,750.00	13,850.00	12,832.39	14,951
2022-03-25	14,300.00	14,300.00	13,850.00	13,950.00	12,925.04	25,599
2022-03-24	14,350.00	14,350.00	14,050.00	14,200.00	13,156.68	16,196
2022-03-23	13,850.00	14,250.00	13,800.00	14,200.00	13,156.68	41,821
2022-03-22	13,850.00	14,000.00	13,500.00	13,750.00	12,739.74	60,430
2022-03-21	14,000.00	14,200.00	13,850.00	13,900.00	12,878.72	11,366
2022-03-18	13,950.00	14,150.00	13,850.00	14,000.00	12,971.37	17,782
2022-03-17	13,900.00	14,000.00	13,650.00	13,900.00	12,878.72	15,872
2022-03-16	13,600.00	13,750.00	13,500.00	13,650.00	12,647.09	12,204
2022-03-15	13,500.00	13,700.00	13,500.00	13,650.00	12,647.09	8,082
2022-03-14	13,700.00	13,700.00	13,550.00	13,600.00	12,600.76	8,116
2022-03-11	13,400.00	13,600.00	13,400.00	13,550.00	12,554.43	8,763
2022-03-10	13,200.00	13,700.00	13,200.00	13,400.00	12,415.45	15,012
2022-03-08	13,400.00	13,600.00	13,000.00	13,100.00	12,137.50	60,647
2022-03-07	14,100.00	14,100.00	13,600.00	13,600.00	12,600.76	35,844
2022-03-04	14,050.00	14,150.00	13,950.00	14,150.00	13,110.35	8,404
2022-03-03	14,050.00	14,300.00	14,000.00	14,100.00	13,064.02	45,599
2022-03-02	13,950.00	14,200.00	13,950.00	14,050.00	13,017.70	22,784
2022-02-28	14,200.00	14,300.00	13,900.00	14,100.00	13,064.02	13,828
2022-02-25	13,900.00	14,150.00	13,800.00	13,950.00	12,925.04	27,435
2022-02-24	14,400.00	14,450.00	13,800.00	13,850.00	12,832.39	32,166
2022-02-23	14,300.00	14,500.00	14,250.00	14,400.00	13,341.98	9,006
2022-02-22	14,300.00	14,450.00	14,150.00	14,350.00	13,295.65	7,842
2022-02-21	14,400.00	14,550.00	14,150.00	14,350.00	13,295.65	16,232
2022-02-18	14,150.00	14,350.00	14,050.00	14,150.00	13,110.35	10,724

← NewerPage 19 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.