JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 14,600.00 | 14,950.00 | 14,350.00 | 14,850.00 | 13,563.06 | 23,675 |
| 2021-11-18 | 14,350.00 | 14,650.00 | 14,100.00 | 14,650.00 | 13,380.39 | 22,366 |
| 2021-11-17 | 14,750.00 | 14,750.00 | 14,300.00 | 14,300.00 | 13,060.73 | 24,389 |
| 2021-11-16 | 14,900.00 | 14,900.00 | 14,600.00 | 14,800.00 | 13,517.39 | 20,441 |
| 2021-11-15 | 14,350.00 | 14,850.00 | 14,100.00 | 14,700.00 | 13,426.06 | 33,333 |
| 2021-11-12 | 14,400.00 | 14,500.00 | 14,100.00 | 14,100.00 | 12,878.06 | 62,791 |
| 2021-11-11 | 14,650.00 | 14,750.00 | 14,100.00 | 14,300.00 | 13,060.73 | 46,321 |
| 2021-11-10 | 15,000.00 | 15,050.00 | 14,450.00 | 14,750.00 | 13,471.73 | 30,057 |
| 2021-11-09 | 14,650.00 | 15,050.00 | 14,600.00 | 15,000.00 | 13,700.06 | 24,410 |
| 2021-11-08 | 15,100.00 | 15,100.00 | 14,550.00 | 14,700.00 | 13,426.06 | 34,713 |
| 2021-11-05 | 15,200.00 | 15,250.00 | 14,700.00 | 15,000.00 | 13,700.06 | 46,969 |
| 2021-11-04 | 15,650.00 | 15,650.00 | 15,000.00 | 15,000.00 | 13,700.06 | 42,119 |
| 2021-11-03 | 15,700.00 | 15,850.00 | 15,250.00 | 15,500.00 | 14,156.73 | 34,727 |
| 2021-11-02 | 15,750.00 | 15,900.00 | 15,550.00 | 15,700.00 | 14,339.40 | 49,006 |
| 2021-11-01 | 16,050.00 | 16,300.00 | 15,750.00 | 15,750.00 | 14,385.06 | 23,426 |
| 2021-10-29 | 16,300.00 | 16,350.00 | 16,050.00 | 16,050.00 | 14,659.07 | 24,821 |
| 2021-10-28 | 16,300.00 | 16,400.00 | 16,100.00 | 16,100.00 | 14,704.73 | 12,515 |
| 2021-10-27 | 16,550.00 | 16,600.00 | 16,250.00 | 16,300.00 | 14,887.40 | 21,263 |
| 2021-10-26 | 15,950.00 | 16,600.00 | 15,950.00 | 16,600.00 | 15,161.40 | 24,443 |
| 2021-10-25 | 15,900.00 | 16,100.00 | 15,800.00 | 16,100.00 | 14,704.73 | 16,928 |
| 2021-10-22 | 16,100.00 | 16,150.00 | 15,950.00 | 16,050.00 | 14,659.07 | 8,541 |
| 2021-10-21 | 16,100.00 | 16,250.00 | 15,950.00 | 16,100.00 | 14,704.73 | 12,085 |
| 2021-10-20 | 16,150.00 | 16,350.00 | 16,050.00 | 16,150.00 | 14,750.40 | 24,978 |
| 2021-10-19 | 15,850.00 | 16,000.00 | 15,800.00 | 15,950.00 | 14,567.73 | 15,193 |
| 2021-10-18 | 16,000.00 | 16,000.00 | 15,600.00 | 15,800.00 | 14,430.73 | 37,203 |
| 2021-10-15 | 15,250.00 | 16,050.00 | 15,150.00 | 16,000.00 | 14,613.40 | 48,261 |
| 2021-10-14 | 15,200.00 | 15,500.00 | 14,950.00 | 15,200.00 | 13,882.73 | 30,812 |
← NewerPage 21 of 21 · 1,227 trading days
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.