JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 22,200.00 | 22,300.00 | 21,600.00 | 21,850.00 | 21,850.00 | 17,960 |
| 2026-07-16 | 21,700.00 | 22,350.00 | 21,700.00 | 22,050.00 | 22,050.00 | 41,622 |
| 2026-07-15 | 21,900.00 | 22,100.00 | 21,650.00 | 21,950.00 | 21,950.00 | 4,124 |
| 2026-07-14 | 22,150.00 | 22,150.00 | 21,350.00 | 21,500.00 | 21,500.00 | 20,953 |
| 2026-07-13 | 22,250.00 | 22,400.00 | 21,750.00 | 21,850.00 | 21,850.00 | 12,196 |
| 2026-07-10 | 21,500.00 | 22,500.00 | 21,450.00 | 21,900.00 | 21,900.00 | 21,608 |
| 2026-07-09 | 21,550.00 | 21,800.00 | 21,150.00 | 21,250.00 | 21,250.00 | 13,999 |
| 2026-07-08 | 21,900.00 | 22,450.00 | 21,200.00 | 21,550.00 | 21,550.00 | 34,442 |
| 2026-07-07 | 21,800.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | 11,842 |
| 2026-07-06 | 21,800.00 | 22,100.00 | 21,550.00 | 21,950.00 | 21,950.00 | 19,487 |
| 2026-07-03 | 21,600.00 | 21,800.00 | 21,050.00 | 21,550.00 | 21,550.00 | 13,136 |
| 2026-07-02 | 21,650.00 | 22,000.00 | 21,050.00 | 21,500.00 | 21,500.00 | 17,195 |
| 2026-07-01 | 20,950.00 | 21,800.00 | 20,850.00 | 21,700.00 | 21,700.00 | 13,333 |
| 2026-06-30 | 21,600.00 | 21,600.00 | 20,900.00 | 21,050.00 | 21,050.00 | 8,230 |
| 2026-06-29 | 20,000.00 | 21,500.00 | 20,000.00 | 21,300.00 | 21,300.00 | 14,129 |
| 2026-06-26 | 20,500.00 | 20,800.00 | 19,930.00 | 20,000.00 | 20,000.00 | 35,810 |
| 2026-06-25 | 21,200.00 | 21,350.00 | 20,650.00 | 20,650.00 | 20,650.00 | 17,859 |
| 2026-06-24 | 20,750.00 | 21,300.00 | 20,350.00 | 20,950.00 | 20,950.00 | 16,121 |
| 2026-06-23 | 21,500.00 | 21,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 47,976 |
| 2026-06-22 | 21,700.00 | 21,750.00 | 21,150.00 | 21,450.00 | 21,450.00 | 27,048 |
| 2026-06-19 | 22,300.00 | 22,300.00 | 21,400.00 | 21,500.00 | 21,500.00 | 21,269 |
| 2026-06-18 | 22,550.00 | 22,550.00 | 21,850.00 | 21,950.00 | 21,950.00 | 31,243 |
| 2026-06-17 | 22,700.00 | 22,850.00 | 22,300.00 | 22,500.00 | 22,500.00 | 25,383 |
| 2026-06-16 | 22,200.00 | 22,750.00 | 22,000.00 | 22,550.00 | 22,550.00 | 45,122 |
| 2026-06-15 | 22,500.00 | 22,700.00 | 22,050.00 | 22,250.00 | 22,250.00 | 23,047 |
| 2026-06-12 | 22,250.00 | 22,750.00 | 21,900.00 | 22,200.00 | 22,200.00 | 50,171 |
| 2026-06-11 | 21,700.00 | 22,000.00 | 21,300.00 | 22,000.00 | 22,000.00 | 17,347 |
| 2026-06-10 | 21,450.00 | 22,050.00 | 21,050.00 | 21,800.00 | 21,800.00 | 62,846 |
| 2026-06-09 | 21,550.00 | 21,900.00 | 21,250.00 | 21,400.00 | 21,400.00 | 52,634 |
| 2026-06-08 | 21,650.00 | 21,650.00 | 20,950.00 | 21,400.00 | 21,400.00 | 50,369 |
| 2026-06-05 | 22,800.00 | 22,950.00 | 21,900.00 | 22,150.00 | 22,150.00 | 30,623 |
| 2026-06-04 | 22,350.00 | 22,950.00 | 22,000.00 | 22,700.00 | 22,700.00 | 45,100 |
| 2026-06-02 | 21,750.00 | 22,500.00 | 21,400.00 | 22,500.00 | 22,500.00 | 77,906 |
| 2026-06-01 | 21,550.00 | 21,950.00 | 21,250.00 | 21,900.00 | 21,900.00 | 80,970 |
| 2026-05-29 | 22,350.00 | 22,400.00 | 21,650.00 | 21,700.00 | 21,700.00 | 77,618 |
| 2026-05-28 | 22,350.00 | 22,500.00 | 21,650.00 | 22,150.00 | 22,150.00 | 81,862 |
| 2026-05-27 | 23,150.00 | 23,150.00 | 22,250.00 | 22,350.00 | 22,350.00 | 80,505 |
| 2026-05-26 | 23,600.00 | 23,650.00 | 23,000.00 | 23,150.00 | 23,150.00 | 60,839 |
| 2026-05-22 | 23,000.00 | 23,500.00 | 22,950.00 | 23,350.00 | 23,350.00 | 63,472 |
| 2026-05-21 | 23,450.00 | 23,500.00 | 22,750.00 | 23,000.00 | 23,000.00 | 42,297 |
| 2026-05-20 | 23,450.00 | 23,550.00 | 22,650.00 | 22,800.00 | 22,800.00 | 39,710 |
| 2026-05-19 | 23,700.00 | 23,700.00 | 23,000.00 | 23,350.00 | 23,350.00 | 33,050 |
| 2026-05-18 | 23,850.00 | 23,850.00 | 23,050.00 | 23,700.00 | 23,700.00 | 35,701 |
| 2026-05-15 | 24,600.00 | 24,600.00 | 23,700.00 | 24,200.00 | 24,200.00 | 29,451 |
| 2026-05-14 | 24,000.00 | 24,550.00 | 23,550.00 | 24,550.00 | 24,550.00 | 38,409 |
| 2026-05-13 | 23,650.00 | 23,900.00 | 23,400.00 | 23,850.00 | 23,850.00 | 27,500 |
| 2026-05-12 | 23,950.00 | 23,950.00 | 23,100.00 | 23,650.00 | 23,650.00 | 39,742 |
| 2026-05-11 | 24,650.00 | 24,650.00 | 23,750.00 | 23,850.00 | 23,850.00 | 40,135 |
| 2026-05-08 | 24,250.00 | 24,600.00 | 24,150.00 | 24,500.00 | 24,500.00 | 36,971 |
| 2026-05-07 | 24,550.00 | 24,600.00 | 23,950.00 | 24,300.00 | 24,300.00 | 37,163 |
| 2026-05-06 | 25,000.00 | 25,000.00 | 24,300.00 | 24,750.00 | 24,750.00 | 58,298 |
| 2026-05-04 | 25,100.00 | 25,250.00 | 24,750.00 | 24,950.00 | 24,950.00 | 36,218 |
| 2026-04-30 | 25,700.00 | 26,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | 54,680 |
| 2026-04-29 | 25,600.00 | 25,750.00 | 25,200.00 | 25,350.00 | 25,350.00 | 32,468 |
| 2026-04-28 | 25,250.00 | 25,700.00 | 25,250.00 | 25,550.00 | 25,550.00 | 25,858 |
| 2026-04-27 | 25,350.00 | 25,750.00 | 25,250.00 | 25,250.00 | 25,250.00 | 24,658 |
| 2026-04-24 | 25,050.00 | 25,450.00 | 24,800.00 | 25,200.00 | 25,200.00 | 44,167 |
| 2026-04-23 | 25,050.00 | 25,100.00 | 24,650.00 | 24,900.00 | 24,900.00 | 27,751 |
| 2026-04-22 | 25,100.00 | 25,100.00 | 24,550.00 | 25,000.00 | 25,000.00 | 35,932 |
| 2026-04-21 | 25,300.00 | 25,400.00 | 24,950.00 | 25,350.00 | 25,350.00 | 36,977 |
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.