JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 25,250.00 | 25,250.00 | 24,900.00 | 24,950.00 | 24,950.00 | 22,812 |
| 2026-04-17 | 25,200.00 | 25,350.00 | 24,950.00 | 25,250.00 | 25,250.00 | 30,394 |
| 2026-04-16 | 25,200.00 | 25,300.00 | 24,850.00 | 25,200.00 | 25,200.00 | 29,737 |
| 2026-04-15 | 25,100.00 | 25,300.00 | 24,800.00 | 24,950.00 | 24,950.00 | 24,565 |
| 2026-04-14 | 24,650.00 | 24,800.00 | 24,400.00 | 24,650.00 | 24,650.00 | 15,168 |
| 2026-04-13 | 24,200.00 | 24,650.00 | 24,100.00 | 24,300.00 | 24,300.00 | 20,647 |
| 2026-04-10 | 24,150.00 | 24,500.00 | 23,950.00 | 24,450.00 | 24,450.00 | 13,243 |
| 2026-04-09 | 24,400.00 | 24,400.00 | 23,750.00 | 23,850.00 | 23,850.00 | 22,379 |
| 2026-04-08 | 24,300.00 | 24,450.00 | 24,100.00 | 24,400.00 | 24,400.00 | 27,258 |
| 2026-04-07 | 24,050.00 | 24,150.00 | 23,750.00 | 23,800.00 | 23,800.00 | 7,304 |
| 2026-04-06 | 24,050.00 | 24,350.00 | 23,800.00 | 23,800.00 | 23,800.00 | 21,320 |
| 2026-04-03 | 24,250.00 | 24,550.00 | 24,100.00 | 24,300.00 | 24,300.00 | 11,658 |
| 2026-04-02 | 24,700.00 | 24,750.00 | 23,750.00 | 24,100.00 | 24,100.00 | 34,534 |
| 2026-04-01 | 24,050.00 | 24,600.00 | 23,950.00 | 24,600.00 | 24,600.00 | 23,050 |
| 2026-03-31 | 23,900.00 | 24,200.00 | 23,400.00 | 23,450.00 | 23,450.00 | 30,038 |
| 2026-03-30 | 24,200.00 | 24,450.00 | 23,950.00 | 24,100.00 | 24,100.00 | 22,778 |
| 2026-03-27 | 24,500.00 | 25,200.00 | 24,100.00 | 24,850.00 | 24,850.00 | 19,947 |
| 2026-03-26 | 25,350.00 | 25,350.00 | 24,700.00 | 24,700.00 | 24,700.00 | 20,562 |
| 2026-03-25 | 24,700.00 | 25,200.00 | 24,700.00 | 24,950.00 | 24,950.00 | 14,708 |
| 2026-03-24 | 24,950.00 | 24,950.00 | 24,050.00 | 24,650.00 | 24,650.00 | 23,698 |
| 2026-03-23 | 25,050.00 | 25,250.00 | 24,250.00 | 24,450.00 | 24,450.00 | 37,170 |
| 2026-03-20 | 24,850.00 | 25,550.00 | 24,850.00 | 25,550.00 | 25,550.00 | 24,421 |
| 2026-03-19 | 25,100.00 | 25,200.00 | 24,650.00 | 24,850.00 | 24,850.00 | 28,270 |
| 2026-03-18 | 25,550.00 | 25,700.00 | 25,200.00 | 25,300.00 | 25,300.00 | 37,515 |
| 2026-03-17 | 26,000.00 | 26,000.00 | 25,350.00 | 25,350.00 | 25,350.00 | 34,466 |
| 2026-03-16 | 26,600.00 | 26,600.00 | 25,200.00 | 25,500.00 | 25,500.00 | 57,184 |
| 2026-03-13 | 25,800.00 | 26,600.00 | 25,700.00 | 26,600.00 | 26,600.00 | 39,304 |
| 2026-03-12 | 26,250.00 | 26,650.00 | 25,800.00 | 26,500.00 | 26,500.00 | 38,500 |
| 2026-03-11 | 26,100.00 | 26,850.00 | 25,850.00 | 26,400.00 | 26,400.00 | 114,163 |
| 2026-03-10 | 25,400.00 | 26,200.00 | 25,150.00 | 25,900.00 | 25,900.00 | 116,136 |
| 2026-03-09 | 24,400.00 | 24,750.00 | 23,950.00 | 24,300.00 | 24,300.00 | 50,446 |
| 2026-03-06 | 24,850.00 | 25,300.00 | 24,450.00 | 25,300.00 | 25,300.00 | 35,112 |
| 2026-03-05 | 24,350.00 | 25,200.00 | 24,150.00 | 25,100.00 | 25,100.00 | 51,245 |
| 2026-03-04 | 23,950.00 | 24,700.00 | 22,750.00 | 23,450.00 | 23,450.00 | 179,249 |
| 2026-03-03 | 25,100.00 | 25,600.00 | 24,900.00 | 25,400.00 | 25,400.00 | 63,920 |
| 2026-02-27 | 25,500.00 | 25,700.00 | 25,200.00 | 25,500.00 | 25,500.00 | 37,615 |
| 2026-02-26 | 26,200.00 | 26,450.00 | 25,600.00 | 25,600.00 | 25,600.00 | 64,161 |
| 2026-02-25 | 26,750.00 | 26,850.00 | 26,250.00 | 26,300.00 | 26,300.00 | 60,026 |
| 2026-02-24 | 26,600.00 | 26,950.00 | 26,400.00 | 26,750.00 | 26,750.00 | 38,215 |
| 2026-02-23 | 26,550.00 | 26,900.00 | 26,400.00 | 26,750.00 | 26,750.00 | 50,185 |
| 2026-02-20 | 26,400.00 | 26,750.00 | 26,250.00 | 26,300.00 | 26,300.00 | 44,114 |
| 2026-02-19 | 26,200.00 | 26,600.00 | 26,150.00 | 26,450.00 | 26,450.00 | 49,966 |
| 2026-02-13 | 26,150.00 | 26,550.00 | 26,000.00 | 26,150.00 | 26,150.00 | 40,692 |
| 2026-02-12 | 26,200.00 | 26,500.00 | 25,900.00 | 26,450.00 | 26,450.00 | 41,688 |
| 2026-02-11 | 26,300.00 | 26,300.00 | 25,800.00 | 26,200.00 | 26,200.00 | 44,136 |
| 2026-02-10 | 25,650.00 | 26,200.00 | 25,500.00 | 26,100.00 | 26,100.00 | 62,810 |
| 2026-02-09 | 25,350.00 | 25,700.00 | 25,100.00 | 25,650.00 | 25,650.00 | 47,796 |
| 2026-02-06 | 24,950.00 | 25,400.00 | 24,550.00 | 25,100.00 | 25,100.00 | 45,679 |
| 2026-02-05 | 26,000.00 | 26,450.00 | 25,150.00 | 25,450.00 | 25,450.00 | 106,083 |
| 2026-02-04 | 24,950.00 | 25,100.00 | 24,300.00 | 25,000.00 | 25,000.00 | 128,363 |
| 2026-02-03 | 25,100.00 | 25,300.00 | 24,650.00 | 25,100.00 | 25,100.00 | 76,627 |
| 2026-02-02 | 25,350.00 | 25,800.00 | 24,550.00 | 24,900.00 | 24,900.00 | 108,646 |
| 2026-01-30 | 25,200.00 | 25,600.00 | 24,950.00 | 25,350.00 | 25,350.00 | 75,954 |
| 2026-01-29 | 25,600.00 | 25,900.00 | 24,700.00 | 25,400.00 | 25,400.00 | 73,675 |
| 2026-01-28 | 25,700.00 | 25,850.00 | 25,400.00 | 25,550.00 | 25,550.00 | 71,053 |
| 2026-01-27 | 25,700.00 | 25,900.00 | 24,750.00 | 25,400.00 | 25,400.00 | 136,434 |
| 2026-01-26 | 25,750.00 | 26,150.00 | 25,450.00 | 25,900.00 | 25,900.00 | 43,365 |
| 2026-01-23 | 25,550.00 | 25,950.00 | 25,200.00 | 25,750.00 | 25,750.00 | 55,608 |
| 2026-01-22 | 25,100.00 | 25,500.00 | 25,000.00 | 25,450.00 | 25,450.00 | 45,280 |
| 2026-01-21 | 25,050.00 | 25,150.00 | 24,500.00 | 25,150.00 | 25,150.00 | 62,895 |
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.