JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 26,750.00 | 27,100.00 | 26,100.00 | 26,950.00 | 26,425.68 | 125,763 |
| 2025-07-22 | 26,650.00 | 28,150.00 | 26,350.00 | 26,900.00 | 26,376.65 | 380,475 |
| 2025-07-21 | 25,900.00 | 26,450.00 | 25,600.00 | 26,300.00 | 25,788.33 | 139,695 |
| 2025-07-18 | 25,600.00 | 26,000.00 | 25,150.00 | 25,500.00 | 25,003.89 | 78,594 |
| 2025-07-17 | 25,800.00 | 25,850.00 | 24,950.00 | 25,300.00 | 24,807.78 | 96,784 |
| 2025-07-16 | 26,950.00 | 26,950.00 | 25,550.00 | 25,650.00 | 25,150.97 | 135,366 |
| 2025-07-15 | 24,750.00 | 26,550.00 | 24,600.00 | 26,350.00 | 25,837.35 | 338,675 |
| 2025-07-14 | 25,000.00 | 25,300.00 | 24,600.00 | 24,800.00 | 24,317.51 | 39,462 |
| 2025-07-11 | 24,950.00 | 25,200.00 | 24,800.00 | 25,000.00 | 24,513.62 | 31,854 |
| 2025-07-10 | 25,200.00 | 25,250.00 | 24,500.00 | 24,950.00 | 24,464.59 | 37,644 |
| 2025-07-09 | 24,400.00 | 25,200.00 | 24,350.00 | 24,900.00 | 24,415.56 | 50,934 |
| 2025-07-08 | 24,100.00 | 24,600.00 | 24,100.00 | 24,350.00 | 23,876.26 | 70,558 |
| 2025-07-07 | 24,350.00 | 24,750.00 | 24,350.00 | 24,450.00 | 23,974.32 | 33,122 |
| 2025-07-04 | 25,150.00 | 25,300.00 | 24,450.00 | 24,500.00 | 24,023.35 | 78,077 |
| 2025-07-03 | 26,000.00 | 26,350.00 | 25,050.00 | 25,150.00 | 24,660.70 | 108,442 |
| 2025-07-02 | 25,650.00 | 26,450.00 | 25,400.00 | 26,000.00 | 25,494.16 | 131,054 |
| 2025-07-01 | 26,000.00 | 26,450.00 | 25,450.00 | 25,600.00 | 25,101.95 | 92,584 |
| 2025-06-30 | 26,000.00 | 27,200.00 | 25,800.00 | 26,000.00 | 25,494.16 | 87,070 |
| 2025-06-27 | 25,600.00 | 25,750.00 | 25,050.00 | 25,650.00 | 25,150.97 | 42,211 |
| 2025-06-26 | 25,750.00 | 26,000.00 | 25,150.00 | 25,500.00 | 25,003.89 | 31,435 |
| 2025-06-25 | 25,950.00 | 26,200.00 | 25,550.00 | 25,850.00 | 25,347.08 | 44,157 |
| 2025-06-24 | 25,300.00 | 26,350.00 | 25,250.00 | 26,200.00 | 25,690.27 | 87,540 |
| 2025-06-23 | 24,900.00 | 25,400.00 | 24,550.00 | 25,300.00 | 24,807.78 | 38,557 |
| 2025-06-20 | 24,600.00 | 25,300.00 | 24,600.00 | 25,300.00 | 24,807.78 | 54,599 |
| 2025-06-19 | 25,850.00 | 25,950.00 | 24,600.00 | 24,950.00 | 24,464.59 | 117,497 |
| 2025-06-18 | 26,050.00 | 26,250.00 | 25,600.00 | 25,950.00 | 25,445.14 | 29,250 |
| 2025-06-17 | 26,100.00 | 26,550.00 | 25,700.00 | 26,100.00 | 25,592.22 | 57,944 |
| 2025-06-16 | 24,800.00 | 26,300.00 | 24,800.00 | 25,800.00 | 25,298.05 | 119,427 |
| 2025-06-13 | 24,850.00 | 24,900.00 | 24,050.00 | 24,300.00 | 23,827.24 | 60,385 |
| 2025-06-12 | 24,900.00 | 25,150.00 | 24,650.00 | 24,900.00 | 24,415.56 | 50,551 |
| 2025-06-11 | 24,700.00 | 25,250.00 | 24,650.00 | 24,800.00 | 24,317.51 | 44,580 |
| 2025-06-10 | 24,450.00 | 24,800.00 | 24,250.00 | 24,600.00 | 24,121.40 | 37,499 |
| 2025-06-09 | 25,150.00 | 25,450.00 | 23,900.00 | 24,350.00 | 23,876.26 | 71,699 |
| 2025-06-05 | 25,400.00 | 25,600.00 | 25,050.00 | 25,300.00 | 24,807.78 | 34,125 |
| 2025-06-04 | 25,300.00 | 25,500.00 | 24,800.00 | 25,250.00 | 24,758.75 | 29,054 |
| 2025-06-02 | 25,400.00 | 25,550.00 | 25,000.00 | 25,250.00 | 24,758.75 | 35,623 |
| 2025-05-30 | 24,700.00 | 25,500.00 | 24,650.00 | 25,500.00 | 25,003.89 | 46,279 |
| 2025-05-29 | 24,700.00 | 25,200.00 | 24,500.00 | 24,850.00 | 24,366.54 | 44,858 |
| 2025-05-28 | 24,950.00 | 25,500.00 | 24,700.00 | 24,700.00 | 24,219.46 | 46,435 |
| 2025-05-27 | 25,500.00 | 25,550.00 | 24,750.00 | 24,900.00 | 24,415.56 | 65,851 |
| 2025-05-26 | 25,950.00 | 25,950.00 | 25,350.00 | 25,450.00 | 24,954.86 | 44,299 |
| 2025-05-23 | 26,050.00 | 26,300.00 | 25,900.00 | 26,150.00 | 25,641.25 | 49,971 |
| 2025-05-22 | 26,050.00 | 26,250.00 | 25,375.00 | 25,950.00 | 25,445.14 | 69,809 |
| 2025-05-21 | 26,200.00 | 26,750.00 | 25,600.00 | 26,350.00 | 25,837.35 | 75,128 |
| 2025-05-20 | 26,800.00 | 26,900.00 | 25,800.00 | 26,200.00 | 25,690.27 | 83,558 |
| 2025-05-19 | 25,450.00 | 26,800.00 | 25,350.00 | 26,650.00 | 26,131.52 | 114,562 |
| 2025-05-16 | 26,000.00 | 26,750.00 | 24,600.00 | 26,000.00 | 25,494.16 | 277,765 |
| 2025-05-15 | 23,650.00 | 25,450.00 | 23,300.00 | 25,400.00 | 24,905.84 | 131,249 |
| 2025-05-14 | 23,800.00 | 23,800.00 | 23,300.00 | 23,650.00 | 23,189.88 | 36,218 |
| 2025-05-13 | 23,450.00 | 23,800.00 | 23,450.00 | 23,700.00 | 23,238.91 | 26,817 |
| 2025-05-12 | 23,550.00 | 23,550.00 | 23,150.00 | 23,400.00 | 22,944.75 | 23,332 |
| 2025-05-09 | 23,800.00 | 23,800.00 | 23,350.00 | 23,650.00 | 23,189.88 | 20,039 |
| 2025-05-08 | 22,800.00 | 23,800.00 | 22,800.00 | 23,800.00 | 23,336.97 | 43,963 |
| 2025-05-07 | 23,400.00 | 23,400.00 | 22,450.00 | 22,950.00 | 22,503.50 | 30,083 |
| 2025-05-02 | 23,200.00 | 23,400.00 | 22,600.00 | 22,950.00 | 22,503.50 | 30,932 |
| 2025-04-30 | 23,650.00 | 23,700.00 | 23,000.00 | 23,200.00 | 22,748.64 | 32,476 |
| 2025-04-29 | 23,050.00 | 23,850.00 | 23,050.00 | 23,600.00 | 23,140.86 | 38,037 |
| 2025-04-28 | 23,200.00 | 23,500.00 | 23,000.00 | 23,050.00 | 22,601.56 | 23,884 |
| 2025-04-25 | 23,250.00 | 23,450.00 | 22,900.00 | 23,300.00 | 22,846.69 | 36,766 |
| 2025-04-24 | 22,750.00 | 23,200.00 | 22,600.00 | 23,050.00 | 22,601.56 | 38,410 |
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.