JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 25,150.00 | 25,550.00 | 24,900.00 | 25,400.00 | 25,400.00 | 75,075 |
| 2026-01-19 | 25,000.00 | 25,200.00 | 24,750.00 | 25,150.00 | 25,150.00 | 31,519 |
| 2026-01-16 | 25,000.00 | 25,250.00 | 24,800.00 | 25,000.00 | 25,000.00 | 35,050 |
| 2026-01-15 | 25,450.00 | 25,450.00 | 24,900.00 | 25,200.00 | 25,200.00 | 30,449 |
| 2026-01-14 | 24,950.00 | 25,500.00 | 24,750.00 | 25,350.00 | 25,350.00 | 54,346 |
| 2026-01-13 | 25,000.00 | 25,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | 52,542 |
| 2026-01-12 | 24,500.00 | 25,000.00 | 24,400.00 | 25,000.00 | 25,000.00 | 46,220 |
| 2026-01-09 | 24,700.00 | 24,950.00 | 24,350.00 | 24,600.00 | 24,600.00 | 78,147 |
| 2026-01-08 | 24,950.00 | 25,100.00 | 24,500.00 | 24,950.00 | 24,950.00 | 36,573 |
| 2026-01-07 | 25,300.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | 74,930 |
| 2026-01-06 | 25,250.00 | 25,450.00 | 25,100.00 | 25,450.00 | 25,450.00 | 35,555 |
| 2026-01-05 | 25,400.00 | 25,500.00 | 24,850.00 | 25,400.00 | 25,400.00 | 58,202 |
| 2026-01-02 | 26,000.00 | 26,650.00 | 25,150.00 | 25,500.00 | 25,500.00 | 77,083 |
| 2025-12-30 | 25,700.00 | 25,850.00 | 25,400.00 | 25,850.00 | 25,850.00 | 31,048 |
| 2025-12-29 | 25,700.00 | 25,800.00 | 25,500.00 | 25,550.00 | 25,550.00 | 37,484 |
| 2025-12-26 | 26,550.00 | 26,550.00 | 25,650.00 | 25,700.00 | 25,200.00 | 59,890 |
| 2025-12-24 | 26,100.00 | 26,500.00 | 26,000.00 | 26,400.00 | 25,886.38 | 44,053 |
| 2025-12-23 | 26,950.00 | 27,000.00 | 26,200.00 | 26,250.00 | 25,739.30 | 64,992 |
| 2025-12-22 | 26,600.00 | 26,900.00 | 26,450.00 | 26,900.00 | 26,376.65 | 47,873 |
| 2025-12-19 | 26,150.00 | 26,650.00 | 26,050.00 | 26,600.00 | 26,082.49 | 41,717 |
| 2025-12-18 | 26,200.00 | 26,250.00 | 25,700.00 | 26,150.00 | 25,641.25 | 62,522 |
| 2025-12-17 | 26,400.00 | 26,600.00 | 25,950.00 | 26,250.00 | 25,739.30 | 62,571 |
| 2025-12-16 | 26,700.00 | 26,750.00 | 26,150.00 | 26,400.00 | 25,886.38 | 65,143 |
| 2025-12-15 | 26,500.00 | 27,000.00 | 26,400.00 | 26,800.00 | 26,278.60 | 55,139 |
| 2025-12-12 | 27,050.00 | 27,050.00 | 26,550.00 | 26,900.00 | 26,376.65 | 37,542 |
| 2025-12-11 | 27,000.00 | 27,250.00 | 26,750.00 | 26,950.00 | 26,425.68 | 46,309 |
| 2025-12-10 | 26,550.00 | 26,800.00 | 26,450.00 | 26,800.00 | 26,278.60 | 35,025 |
| 2025-12-09 | 26,400.00 | 26,900.00 | 26,250.00 | 26,900.00 | 26,376.65 | 46,488 |
| 2025-12-08 | 26,550.00 | 27,000.00 | 26,250.00 | 26,500.00 | 25,984.44 | 53,053 |
| 2025-12-05 | 26,750.00 | 27,150.00 | 26,250.00 | 26,450.00 | 25,935.41 | 86,822 |
| 2025-12-04 | 27,300.00 | 27,600.00 | 26,150.00 | 26,250.00 | 25,739.30 | 144,116 |
| 2025-12-03 | 26,850.00 | 27,200.00 | 26,500.00 | 27,100.00 | 26,572.76 | 58,373 |
| 2025-12-02 | 27,150.00 | 27,200.00 | 26,600.00 | 26,600.00 | 26,082.49 | 59,888 |
| 2025-12-01 | 26,450.00 | 27,150.00 | 26,350.00 | 27,000.00 | 26,474.71 | 95,108 |
| 2025-11-28 | 26,200.00 | 26,400.00 | 25,900.00 | 26,350.00 | 25,837.35 | 46,020 |
| 2025-11-27 | 25,900.00 | 26,050.00 | 25,650.00 | 25,800.00 | 25,298.05 | 39,785 |
| 2025-11-26 | 25,100.00 | 25,800.00 | 25,000.00 | 25,800.00 | 25,298.05 | 22,704 |
| 2025-11-25 | 25,350.00 | 25,450.00 | 24,850.00 | 25,000.00 | 24,513.62 | 29,831 |
| 2025-11-24 | 24,900.00 | 25,350.00 | 24,600.00 | 25,050.00 | 24,562.65 | 43,350 |
| 2025-11-21 | 24,850.00 | 25,250.00 | 24,600.00 | 24,700.00 | 24,219.46 | 76,880 |
| 2025-11-20 | 25,500.00 | 25,600.00 | 25,200.00 | 25,550.00 | 25,052.92 | 51,519 |
| 2025-11-19 | 25,400.00 | 25,500.00 | 24,950.00 | 25,200.00 | 24,709.73 | 53,240 |
| 2025-11-18 | 26,100.00 | 26,100.00 | 25,100.00 | 25,350.00 | 24,856.81 | 76,015 |
| 2025-11-17 | 26,050.00 | 26,250.00 | 25,400.00 | 26,100.00 | 25,592.22 | 47,380 |
| 2025-11-14 | 26,050.00 | 26,750.00 | 25,500.00 | 26,050.00 | 25,543.19 | 60,300 |
| 2025-11-13 | 26,650.00 | 26,650.00 | 26,300.00 | 26,450.00 | 25,935.41 | 33,825 |
| 2025-11-12 | 25,550.00 | 26,800.00 | 25,450.00 | 26,400.00 | 25,886.38 | 137,774 |
| 2025-11-11 | 26,650.00 | 26,750.00 | 25,450.00 | 25,550.00 | 25,052.92 | 157,829 |
| 2025-11-10 | 26,150.00 | 26,800.00 | 26,100.00 | 26,550.00 | 26,033.46 | 48,439 |
| 2025-11-07 | 26,000.00 | 26,350.00 | 25,450.00 | 25,850.00 | 25,347.08 | 79,853 |
| 2025-11-06 | 26,700.00 | 26,800.00 | 25,850.00 | 26,400.00 | 25,886.38 | 93,060 |
| 2025-11-05 | 27,300.00 | 27,300.00 | 25,950.00 | 26,350.00 | 25,837.35 | 155,933 |
| 2025-11-04 | 28,000.00 | 28,050.00 | 27,300.00 | 27,400.00 | 26,866.93 | 111,128 |
| 2025-11-03 | 27,850.00 | 28,150.00 | 27,100.00 | 28,000.00 | 27,455.25 | 231,166 |
| 2025-10-31 | 28,500.00 | 28,750.00 | 27,800.00 | 27,950.00 | 27,406.23 | 198,011 |
| 2025-10-30 | 32,350.00 | 32,900.00 | 27,800.00 | 28,050.00 | 27,504.28 | 455,283 |
| 2025-10-29 | 32,350.00 | 32,350.00 | 31,550.00 | 32,350.00 | 31,720.62 | 78,831 |
| 2025-10-28 | 32,200.00 | 32,550.00 | 31,550.00 | 32,150.00 | 31,524.51 | 105,600 |
| 2025-10-27 | 31,650.00 | 32,600.00 | 31,550.00 | 32,150.00 | 31,524.51 | 124,611 |
| 2025-10-24 | 31,750.00 | 31,950.00 | 31,300.00 | 31,450.00 | 30,838.13 | 86,963 |
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.