JVM Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	14,400.00	14,500.00	13,950.00	14,150.00	13,110.35	22,615
2022-02-16	14,300.00	14,500.00	14,200.00	14,400.00	13,341.98	17,986
2022-02-15	13,900.00	14,600.00	13,800.00	14,050.00	13,017.70	27,296
2022-02-14	14,500.00	14,500.00	14,000.00	14,000.00	12,971.37	28,369
2022-02-11	14,650.00	15,000.00	14,500.00	14,600.00	13,527.29	26,636
2022-02-10	15,100.00	15,150.00	14,550.00	14,650.00	13,573.61	23,713
2022-02-09	14,650.00	15,250.00	14,500.00	15,050.00	13,944.22	47,859
2022-02-08	14,600.00	14,950.00	14,450.00	14,500.00	13,434.63	17,894
2022-02-07	14,800.00	14,800.00	14,500.00	14,500.00	13,434.63	17,433
2022-02-04	14,850.00	14,950.00	14,750.00	14,800.00	13,712.59	13,565
2022-02-03	14,600.00	15,000.00	14,450.00	14,850.00	13,758.92	26,273
2022-01-28	13,950.00	14,550.00	13,950.00	14,400.00	13,341.98	19,878
2022-01-27	14,200.00	14,450.00	13,500.00	14,000.00	12,971.37	49,854
2022-01-26	14,650.00	14,750.00	14,200.00	14,250.00	13,203.00	27,417
2022-01-25	14,850.00	14,950.00	14,200.00	14,400.00	13,341.98	50,252
2022-01-24	15,250.00	15,250.00	14,650.00	14,900.00	13,805.24	32,981
2022-01-21	15,400.00	16,050.00	15,250.00	15,300.00	14,175.85	82,243
2022-01-20	15,600.00	15,700.00	15,250.00	15,300.00	14,175.85	41,987
2022-01-19	15,000.00	15,850.00	15,000.00	15,450.00	14,314.83	104,467
2022-01-18	14,650.00	15,500.00	14,650.00	15,300.00	14,175.85	66,118
2022-01-17	14,850.00	15,050.00	14,500.00	14,800.00	13,712.59	24,729
2022-01-14	14,600.00	15,000.00	14,550.00	14,950.00	13,851.57	40,645
2022-01-13	14,550.00	14,850.00	14,550.00	14,600.00	13,527.29	17,072
2022-01-12	14,500.00	14,600.00	14,300.00	14,450.00	13,388.31	25,826
2022-01-11	14,550.00	14,600.00	14,300.00	14,450.00	13,388.31	17,811
2022-01-10	15,200.00	15,200.00	14,500.00	14,600.00	13,527.29	47,803
2022-01-07	14,500.00	14,550.00	14,250.00	14,450.00	13,388.31	24,823
2022-01-06	14,600.00	14,800.00	14,350.00	14,600.00	13,527.29	23,568
2022-01-05	13,950.00	14,950.00	13,900.00	14,800.00	13,712.59	97,942
2022-01-04	13,850.00	13,950.00	13,650.00	13,950.00	12,925.04	25,433
2022-01-03	13,900.00	14,000.00	13,700.00	13,800.00	12,786.06	45,431
2021-12-30	13,950.00	14,000.00	13,600.00	13,950.00	12,925.04	15,316
2021-12-29	14,050.00	14,050.00	13,850.00	13,950.00	12,925.04	10,306
2021-12-28	14,100.00	14,200.00	13,950.00	14,050.00	12,832.39	21,738
2021-12-27	13,950.00	14,100.00	13,700.00	14,100.00	12,878.06	18,689
2021-12-24	13,650.00	13,900.00	13,650.00	13,850.00	12,649.72	19,404
2021-12-23	13,800.00	13,850.00	13,500.00	13,650.00	12,467.06	15,956
2021-12-22	13,900.00	13,900.00	13,600.00	13,800.00	12,604.06	26,621
2021-12-21	13,850.00	13,900.00	13,650.00	13,700.00	12,512.72	14,263
2021-12-20	13,850.00	14,100.00	13,750.00	13,850.00	12,649.72	16,133
2021-12-17	13,950.00	14,100.00	13,750.00	14,000.00	12,786.72	12,604
2021-12-16	13,800.00	13,950.00	13,600.00	13,900.00	12,695.39	21,166
2021-12-15	13,800.00	13,900.00	13,650.00	13,750.00	12,558.39	10,404
2021-12-14	14,000.00	14,050.00	13,750.00	13,800.00	12,604.06	15,524
2021-12-13	13,900.00	14,150.00	13,850.00	14,100.00	12,878.06	20,380
2021-12-10	13,950.00	14,150.00	13,800.00	13,900.00	12,695.39	10,732
2021-12-09	14,150.00	14,150.00	13,800.00	13,850.00	12,649.72	17,234
2021-12-08	14,150.00	14,300.00	13,800.00	14,000.00	12,786.72	19,415
2021-12-07	14,150.00	14,150.00	13,700.00	14,000.00	12,786.72	28,921
2021-12-06	13,900.00	13,950.00	13,600.00	13,950.00	12,741.06	7,314
2021-12-03	13,850.00	14,000.00	13,650.00	13,950.00	12,741.06	13,594
2021-12-02	13,300.00	13,950.00	13,300.00	13,950.00	12,741.06	16,476
2021-12-01	13,050.00	13,650.00	12,800.00	13,600.00	12,421.39	47,129
2021-11-30	14,200.00	14,200.00	12,800.00	12,900.00	11,782.05	86,129
2021-11-29	14,000.00	14,350.00	13,900.00	13,900.00	12,695.39	23,097
2021-11-26	14,200.00	14,700.00	14,100.00	14,250.00	13,015.06	29,919
2021-11-25	14,500.00	14,500.00	14,250.00	14,250.00	13,015.06	11,636
2021-11-24	14,500.00	14,650.00	14,250.00	14,350.00	13,106.39	15,805
2021-11-23	14,750.00	14,750.00	14,300.00	14,450.00	13,197.73	24,127
2021-11-22	14,950.00	14,950.00	14,500.00	14,700.00	13,426.06	17,833

← NewerPage 20 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.