JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 31,300.00 | 31,600.00 | 30,750.00 | 31,500.00 | 30,887.16 | 119,900 |
| 2025-10-22 | 30,250.00 | 31,400.00 | 29,750.00 | 31,300.00 | 30,691.05 | 127,134 |
| 2025-10-21 | 31,000.00 | 31,000.00 | 30,000.00 | 30,200.00 | 29,612.45 | 88,457 |
| 2025-10-20 | 30,550.00 | 30,900.00 | 30,000.00 | 30,750.00 | 30,151.75 | 78,161 |
| 2025-10-17 | 30,000.00 | 31,100.00 | 30,000.00 | 30,550.00 | 29,955.64 | 87,808 |
| 2025-10-16 | 31,750.00 | 32,000.00 | 30,300.00 | 30,300.00 | 29,710.51 | 122,770 |
| 2025-10-15 | 29,950.00 | 30,750.00 | 29,850.00 | 30,700.00 | 30,102.72 | 62,360 |
| 2025-10-14 | 30,400.00 | 30,550.00 | 29,250.00 | 29,750.00 | 29,171.21 | 178,520 |
| 2025-10-13 | 31,000.00 | 31,000.00 | 30,200.00 | 30,350.00 | 29,759.53 | 67,837 |
| 2025-10-10 | 30,700.00 | 31,400.00 | 30,300.00 | 31,300.00 | 30,691.05 | 68,098 |
| 2025-10-02 | 30,550.00 | 31,100.00 | 30,350.00 | 30,550.00 | 29,955.64 | 85,430 |
| 2025-10-01 | 30,750.00 | 31,050.00 | 30,200.00 | 30,550.00 | 29,955.64 | 58,838 |
| 2025-09-30 | 31,000.00 | 31,000.00 | 30,150.00 | 30,750.00 | 30,151.75 | 78,383 |
| 2025-09-29 | 30,500.00 | 30,850.00 | 30,150.00 | 30,650.00 | 30,053.70 | 96,285 |
| 2025-09-26 | 32,500.00 | 32,800.00 | 30,200.00 | 30,400.00 | 29,808.56 | 292,354 |
| 2025-09-25 | 32,850.00 | 32,850.00 | 30,450.00 | 30,850.00 | 30,249.81 | 254,943 |
| 2025-09-24 | 32,500.00 | 32,950.00 | 32,200.00 | 32,850.00 | 32,210.89 | 50,503 |
| 2025-09-23 | 33,050.00 | 33,150.00 | 32,200.00 | 32,500.00 | 31,867.70 | 58,812 |
| 2025-09-22 | 32,750.00 | 33,200.00 | 32,650.00 | 33,000.00 | 32,357.98 | 86,221 |
| 2025-09-19 | 32,900.00 | 33,050.00 | 32,250.00 | 32,650.00 | 32,014.79 | 61,869 |
| 2025-09-18 | 32,550.00 | 32,950.00 | 32,400.00 | 32,850.00 | 32,210.89 | 65,747 |
| 2025-09-17 | 32,650.00 | 33,100.00 | 32,250.00 | 32,450.00 | 31,818.68 | 66,295 |
| 2025-09-16 | 33,300.00 | 33,550.00 | 32,250.00 | 32,900.00 | 32,259.92 | 108,468 |
| 2025-09-15 | 33,500.00 | 34,050.00 | 33,050.00 | 33,300.00 | 32,652.14 | 105,095 |
| 2025-09-12 | 33,400.00 | 33,550.00 | 33,000.00 | 33,250.00 | 32,603.11 | 88,113 |
| 2025-09-11 | 34,250.00 | 34,250.00 | 33,000.00 | 33,300.00 | 32,652.14 | 85,896 |
| 2025-09-10 | 33,300.00 | 34,000.00 | 32,700.00 | 33,300.00 | 32,652.14 | 112,477 |
| 2025-09-09 | 34,100.00 | 34,500.00 | 32,900.00 | 33,250.00 | 32,603.11 | 161,882 |
| 2025-09-08 | 32,600.00 | 34,000.00 | 32,250.00 | 33,800.00 | 33,142.41 | 210,866 |
| 2025-09-05 | 31,250.00 | 32,950.00 | 31,025.00 | 32,600.00 | 31,965.76 | 209,121 |
| 2025-09-04 | 30,700.00 | 31,550.00 | 30,700.00 | 31,250.00 | 30,642.02 | 177,197 |
| 2025-09-03 | 30,650.00 | 31,350.00 | 30,400.00 | 30,700.00 | 30,102.72 | 164,441 |
| 2025-09-02 | 30,100.00 | 30,750.00 | 30,000.00 | 30,500.00 | 29,906.61 | 135,800 |
| 2025-09-01 | 29,750.00 | 30,100.00 | 29,550.00 | 30,000.00 | 29,416.34 | 94,783 |
| 2025-08-29 | 29,800.00 | 30,600.00 | 29,550.00 | 29,900.00 | 29,318.29 | 148,447 |
| 2025-08-28 | 29,300.00 | 29,800.00 | 28,800.00 | 29,450.00 | 28,877.04 | 117,899 |
| 2025-08-27 | 30,050.00 | 30,150.00 | 29,100.00 | 29,250.00 | 28,680.93 | 86,234 |
| 2025-08-26 | 30,150.00 | 30,300.00 | 29,400.00 | 29,900.00 | 29,318.29 | 163,408 |
| 2025-08-25 | 28,700.00 | 30,000.00 | 28,300.00 | 29,700.00 | 29,122.18 | 228,144 |
| 2025-08-22 | 27,200.00 | 28,400.00 | 26,500.00 | 28,000.00 | 27,455.25 | 91,287 |
| 2025-08-21 | 27,200.00 | 27,600.00 | 26,900.00 | 27,100.00 | 26,572.76 | 56,438 |
| 2025-08-20 | 26,550.00 | 27,300.00 | 26,150.00 | 27,300.00 | 26,768.87 | 117,445 |
| 2025-08-19 | 27,500.00 | 27,900.00 | 26,650.00 | 26,750.00 | 26,229.57 | 140,411 |
| 2025-08-18 | 27,800.00 | 28,000.00 | 27,200.00 | 27,450.00 | 26,915.95 | 65,323 |
| 2025-08-14 | 27,700.00 | 28,100.00 | 27,550.00 | 27,850.00 | 27,308.17 | 72,559 |
| 2025-08-13 | 27,550.00 | 27,950.00 | 27,250.00 | 27,700.00 | 27,161.09 | 78,457 |
| 2025-08-12 | 27,350.00 | 28,300.00 | 27,300.00 | 27,350.00 | 26,817.90 | 83,223 |
| 2025-08-11 | 28,000.00 | 28,150.00 | 27,250.00 | 27,400.00 | 26,866.93 | 108,616 |
| 2025-08-08 | 28,300.00 | 28,400.00 | 27,500.00 | 28,000.00 | 27,455.25 | 120,773 |
| 2025-08-07 | 28,100.00 | 28,850.00 | 28,050.00 | 28,300.00 | 27,749.42 | 107,041 |
| 2025-08-06 | 28,050.00 | 28,550.00 | 27,800.00 | 28,250.00 | 27,700.39 | 136,258 |
| 2025-08-05 | 28,100.00 | 28,650.00 | 27,700.00 | 28,050.00 | 27,504.28 | 162,182 |
| 2025-08-04 | 27,950.00 | 28,500.00 | 27,300.00 | 28,100.00 | 27,553.31 | 180,688 |
| 2025-08-01 | 28,650.00 | 28,850.00 | 27,550.00 | 28,250.00 | 27,700.39 | 391,808 |
| 2025-07-31 | 28,250.00 | 30,850.00 | 28,050.00 | 28,650.00 | 28,092.61 | 2,352,777 |
| 2025-07-30 | 26,150.00 | 26,650.00 | 26,000.00 | 26,050.00 | 25,543.19 | 139,270 |
| 2025-07-29 | 25,850.00 | 26,400.00 | 25,700.00 | 26,250.00 | 25,739.30 | 51,595 |
| 2025-07-28 | 26,350.00 | 26,500.00 | 25,550.00 | 25,850.00 | 25,347.08 | 99,648 |
| 2025-07-25 | 26,750.00 | 27,000.00 | 26,150.00 | 26,600.00 | 26,082.49 | 77,349 |
| 2025-07-24 | 27,000.00 | 27,400.00 | 26,400.00 | 26,500.00 | 25,984.44 | 98,112 |
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.