JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 22,200.00 | 22,825.00 | 21,850.00 | 22,750.00 | 22,307.39 | 39,721 |
| 2025-04-22 | 21,850.00 | 22,250.00 | 21,650.00 | 21,900.00 | 21,473.93 | 20,115 |
| 2025-04-21 | 22,300.00 | 22,450.00 | 21,800.00 | 21,900.00 | 21,473.93 | 31,952 |
| 2025-04-18 | 22,000.00 | 22,450.00 | 21,800.00 | 22,450.00 | 22,013.23 | 37,957 |
| 2025-04-17 | 21,500.00 | 21,950.00 | 21,400.00 | 21,950.00 | 21,522.96 | 23,720 |
| 2025-04-16 | 21,600.00 | 21,900.00 | 21,350.00 | 21,500.00 | 21,081.71 | 32,680 |
| 2025-04-15 | 21,450.00 | 21,600.00 | 21,100.00 | 21,350.00 | 20,934.63 | 46,430 |
| 2025-04-14 | 21,450.00 | 21,750.00 | 21,050.00 | 21,400.00 | 20,983.66 | 79,779 |
| 2025-04-11 | 20,800.00 | 21,700.00 | 20,750.00 | 21,450.00 | 21,032.68 | 20,840 |
| 2025-04-10 | 20,400.00 | 21,150.00 | 20,300.00 | 21,100.00 | 20,689.49 | 31,951 |
| 2025-04-09 | 19,910.00 | 19,970.00 | 19,480.00 | 19,510.00 | 19,130.43 | 27,319 |
| 2025-04-08 | 20,050.00 | 20,850.00 | 19,610.00 | 19,880.00 | 19,493.23 | 55,625 |
| 2025-04-07 | 20,250.00 | 20,600.00 | 19,940.00 | 20,000.00 | 19,610.89 | 32,588 |
| 2025-04-04 | 21,450.00 | 21,650.00 | 20,600.00 | 21,100.00 | 20,689.49 | 36,947 |
| 2025-04-03 | 21,350.00 | 21,700.00 | 20,800.00 | 21,650.00 | 21,228.79 | 23,090 |
| 2025-04-02 | 21,900.00 | 21,900.00 | 21,550.00 | 21,650.00 | 21,228.79 | 15,203 |
| 2025-04-01 | 21,600.00 | 21,900.00 | 21,400.00 | 21,850.00 | 21,424.90 | 13,701 |
| 2025-03-31 | 21,700.00 | 21,750.00 | 21,100.00 | 21,550.00 | 21,130.74 | 21,064 |
| 2025-03-28 | 21,650.00 | 21,850.00 | 21,200.00 | 21,750.00 | 21,326.85 | 32,931 |
| 2025-03-27 | 22,250.00 | 22,250.00 | 21,600.00 | 21,800.00 | 21,375.88 | 44,339 |
| 2025-03-26 | 22,150.00 | 22,400.00 | 22,000.00 | 22,250.00 | 21,817.12 | 18,130 |
| 2025-03-25 | 22,800.00 | 23,000.00 | 22,100.00 | 22,150.00 | 21,719.07 | 44,384 |
| 2025-03-24 | 22,600.00 | 22,700.00 | 22,250.00 | 22,700.00 | 22,258.37 | 18,580 |
| 2025-03-21 | 22,600.00 | 23,100.00 | 22,000.00 | 22,450.00 | 22,013.23 | 80,200 |
| 2025-03-20 | 22,850.00 | 23,200.00 | 22,150.00 | 22,450.00 | 22,013.23 | 56,960 |
| 2025-03-19 | 22,900.00 | 23,350.00 | 22,800.00 | 22,850.00 | 22,405.45 | 39,569 |
| 2025-03-18 | 23,250.00 | 23,350.00 | 22,500.00 | 22,750.00 | 22,307.39 | 40,336 |
| 2025-03-17 | 22,600.00 | 23,400.00 | 22,550.00 | 23,200.00 | 22,748.64 | 102,433 |
| 2025-03-14 | 22,250.00 | 23,150.00 | 22,200.00 | 22,450.00 | 22,013.23 | 86,342 |
| 2025-03-13 | 21,800.00 | 22,450.00 | 21,750.00 | 22,200.00 | 21,768.09 | 96,075 |
| 2025-03-12 | 21,100.00 | 21,750.00 | 21,100.00 | 21,550.00 | 21,130.74 | 39,724 |
| 2025-03-11 | 20,400.00 | 21,300.00 | 20,400.00 | 21,100.00 | 20,689.49 | 33,752 |
| 2025-03-10 | 20,800.00 | 21,250.00 | 20,550.00 | 20,800.00 | 20,395.33 | 31,612 |
| 2025-03-07 | 21,000.00 | 21,450.00 | 20,950.00 | 20,950.00 | 20,542.41 | 29,652 |
| 2025-03-06 | 21,650.00 | 21,900.00 | 21,050.00 | 21,100.00 | 20,689.49 | 66,350 |
| 2025-03-05 | 21,300.00 | 21,850.00 | 21,200.00 | 21,650.00 | 21,228.79 | 57,584 |
| 2025-03-04 | 21,000.00 | 21,200.00 | 20,450.00 | 21,050.00 | 20,640.47 | 25,531 |
| 2025-02-28 | 20,900.00 | 21,150.00 | 20,500.00 | 20,800.00 | 20,395.33 | 44,535 |
| 2025-02-27 | 21,300.00 | 21,750.00 | 20,950.00 | 21,200.00 | 20,787.55 | 41,172 |
| 2025-02-26 | 21,700.00 | 21,700.00 | 20,800.00 | 21,300.00 | 20,885.60 | 70,056 |
| 2025-02-25 | 22,200.00 | 22,250.00 | 21,750.00 | 21,750.00 | 21,326.85 | 32,663 |
| 2025-02-24 | 21,850.00 | 22,250.00 | 21,700.00 | 22,150.00 | 21,719.07 | 45,430 |
| 2025-02-21 | 21,700.00 | 22,400.00 | 21,600.00 | 22,150.00 | 21,719.07 | 59,502 |
| 2025-02-20 | 21,850.00 | 21,950.00 | 21,500.00 | 21,700.00 | 21,277.82 | 53,842 |
| 2025-02-19 | 22,300.00 | 22,350.00 | 21,700.00 | 21,800.00 | 21,375.88 | 71,827 |
| 2025-02-18 | 22,100.00 | 22,400.00 | 21,900.00 | 22,350.00 | 21,915.18 | 40,578 |
| 2025-02-17 | 22,250.00 | 22,300.00 | 21,850.00 | 22,100.00 | 21,670.04 | 56,310 |
| 2025-02-14 | 22,000.00 | 22,700.00 | 22,000.00 | 22,250.00 | 21,817.12 | 64,484 |
| 2025-02-13 | 22,000.00 | 22,400.00 | 21,850.00 | 21,900.00 | 21,473.93 | 78,980 |
| 2025-02-12 | 22,550.00 | 22,550.00 | 21,850.00 | 22,000.00 | 21,571.98 | 74,888 |
| 2025-02-11 | 22,150.00 | 22,850.00 | 22,050.00 | 22,100.00 | 21,670.04 | 137,804 |
| 2025-02-10 | 22,000.00 | 22,200.00 | 21,300.00 | 21,650.00 | 21,228.79 | 182,305 |
| 2025-02-07 | 22,450.00 | 22,900.00 | 22,000.00 | 22,150.00 | 21,719.07 | 182,538 |
| 2025-02-06 | 21,400.00 | 22,250.00 | 21,350.00 | 21,700.00 | 21,277.82 | 159,124 |
| 2025-02-05 | 20,600.00 | 21,300.00 | 20,250.00 | 21,150.00 | 20,738.52 | 82,860 |
| 2025-02-04 | 20,700.00 | 21,000.00 | 20,450.00 | 20,500.00 | 20,101.17 | 58,150 |
| 2025-02-03 | 20,800.00 | 21,000.00 | 20,200.00 | 20,600.00 | 20,199.22 | 84,419 |
| 2025-01-31 | 21,100.00 | 21,400.00 | 20,850.00 | 21,050.00 | 20,640.47 | 49,027 |
| 2025-01-24 | 21,000.00 | 21,500.00 | 20,950.00 | 21,200.00 | 20,787.55 | 47,981 |
| 2025-01-23 | 21,650.00 | 21,650.00 | 20,800.00 | 21,000.00 | 20,591.44 | 61,299 |
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.