JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 20,350.00 | 21,500.00 | 20,350.00 | 21,250.00 | 20,836.58 | 142,353 |
| 2025-01-21 | 20,200.00 | 20,600.00 | 20,150.00 | 20,350.00 | 19,954.09 | 28,682 |
| 2025-01-20 | 20,650.00 | 20,650.00 | 20,000.00 | 20,200.00 | 19,807.00 | 67,040 |
| 2025-01-17 | 20,750.00 | 20,850.00 | 20,500.00 | 20,600.00 | 20,199.22 | 55,884 |
| 2025-01-16 | 19,750.00 | 21,050.00 | 19,750.00 | 20,750.00 | 20,346.30 | 147,330 |
| 2025-01-15 | 19,950.00 | 20,100.00 | 19,640.00 | 19,730.00 | 19,346.15 | 64,631 |
| 2025-01-14 | 19,790.00 | 20,050.00 | 19,790.00 | 19,950.00 | 19,561.87 | 42,883 |
| 2025-01-13 | 19,780.00 | 20,050.00 | 19,690.00 | 19,820.00 | 19,434.40 | 35,454 |
| 2025-01-10 | 19,960.00 | 20,050.00 | 19,610.00 | 19,780.00 | 19,395.18 | 44,485 |
| 2025-01-09 | 19,720.00 | 20,100.00 | 19,590.00 | 19,960.00 | 19,571.67 | 45,374 |
| 2025-01-08 | 19,900.00 | 19,900.00 | 19,600.00 | 19,700.00 | 19,316.73 | 47,553 |
| 2025-01-07 | 20,400.00 | 20,400.00 | 19,710.00 | 19,900.00 | 19,512.84 | 69,055 |
| 2025-01-06 | 19,510.00 | 20,450.00 | 19,470.00 | 20,200.00 | 19,807.00 | 148,607 |
| 2025-01-03 | 19,100.00 | 19,350.00 | 18,990.00 | 19,290.00 | 18,914.71 | 44,489 |
| 2025-01-02 | 19,060.00 | 19,390.00 | 19,060.00 | 19,240.00 | 18,865.68 | 34,568 |
| 2024-12-30 | 18,600.00 | 19,250.00 | 18,590.00 | 19,060.00 | 18,689.18 | 35,919 |
| 2024-12-27 | 19,220.00 | 19,220.00 | 18,590.00 | 18,710.00 | 18,345.99 | 28,394 |
| 2024-12-26 | 19,300.00 | 19,500.00 | 19,160.00 | 19,220.00 | 18,355.80 | 23,344 |
| 2024-12-24 | 19,240.00 | 19,440.00 | 19,120.00 | 19,300.00 | 18,432.20 | 34,662 |
| 2024-12-23 | 18,830.00 | 19,280.00 | 18,600.00 | 19,240.00 | 18,374.90 | 26,667 |
| 2024-12-20 | 19,110.00 | 19,280.00 | 18,650.00 | 18,820.00 | 17,973.78 | 54,743 |
| 2024-12-19 | 19,130.00 | 19,210.00 | 18,750.00 | 19,100.00 | 18,241.19 | 42,503 |
| 2024-12-18 | 19,480.00 | 19,550.00 | 19,050.00 | 19,360.00 | 18,489.50 | 54,895 |
| 2024-12-17 | 19,140.00 | 19,590.00 | 19,000.00 | 19,540.00 | 18,661.41 | 67,513 |
| 2024-12-16 | 19,110.00 | 19,490.00 | 19,050.00 | 19,130.00 | 18,269.84 | 74,354 |
| 2024-12-13 | 18,910.00 | 19,100.00 | 18,800.00 | 18,920.00 | 18,069.29 | 48,675 |
| 2024-12-12 | 18,900.00 | 19,090.00 | 18,770.00 | 19,050.00 | 18,193.44 | 29,303 |
| 2024-12-11 | 18,350.00 | 19,200.00 | 18,280.00 | 18,930.00 | 18,078.84 | 90,714 |
| 2024-12-10 | 17,290.00 | 18,400.00 | 17,200.00 | 18,280.00 | 17,458.06 | 73,738 |
| 2024-12-09 | 17,410.00 | 17,500.00 | 16,970.00 | 17,130.00 | 16,359.77 | 96,117 |
| 2024-12-06 | 17,820.00 | 18,060.00 | 17,410.00 | 17,770.00 | 16,971.00 | 70,871 |
| 2024-12-05 | 18,140.00 | 18,140.00 | 17,800.00 | 17,960.00 | 17,152.45 | 40,625 |
| 2024-12-04 | 18,250.00 | 18,510.00 | 17,970.00 | 18,140.00 | 17,324.36 | 63,729 |
| 2024-12-03 | 17,820.00 | 18,620.00 | 17,820.00 | 18,590.00 | 17,754.12 | 110,852 |
| 2024-12-02 | 18,440.00 | 18,450.00 | 17,820.00 | 17,820.00 | 17,018.75 | 110,294 |
| 2024-11-29 | 18,880.00 | 18,890.00 | 18,190.00 | 18,340.00 | 17,515.37 | 104,622 |
| 2024-11-28 | 18,850.00 | 18,940.00 | 18,750.00 | 18,820.00 | 17,973.78 | 37,869 |
| 2024-11-27 | 18,930.00 | 18,970.00 | 18,480.00 | 18,850.00 | 18,002.43 | 56,108 |
| 2024-11-26 | 18,530.00 | 18,870.00 | 18,400.00 | 18,800.00 | 17,954.68 | 41,831 |
| 2024-11-25 | 18,550.00 | 18,690.00 | 18,400.00 | 18,520.00 | 17,687.27 | 55,969 |
| 2024-11-22 | 18,350.00 | 18,750.00 | 18,260.00 | 18,400.00 | 17,572.67 | 64,503 |
| 2024-11-21 | 18,540.00 | 18,690.00 | 18,210.00 | 18,400.00 | 17,572.67 | 76,885 |
| 2024-11-20 | 18,860.00 | 18,890.00 | 18,510.00 | 18,530.00 | 17,696.82 | 68,259 |
| 2024-11-19 | 18,600.00 | 18,920.00 | 18,600.00 | 18,870.00 | 18,021.54 | 38,555 |
| 2024-11-18 | 19,130.00 | 19,240.00 | 18,600.00 | 18,700.00 | 17,859.18 | 56,174 |
| 2024-11-15 | 18,210.00 | 19,450.00 | 18,070.00 | 19,260.00 | 18,394.00 | 119,499 |
| 2024-11-14 | 18,370.00 | 18,480.00 | 17,790.00 | 17,810.00 | 17,009.20 | 97,006 |
| 2024-11-13 | 18,180.00 | 18,560.00 | 18,030.00 | 18,370.00 | 17,544.02 | 82,232 |
| 2024-11-12 | 18,860.00 | 19,000.00 | 18,260.00 | 18,270.00 | 17,448.51 | 119,697 |
| 2024-11-11 | 19,960.00 | 20,250.00 | 18,840.00 | 18,880.00 | 18,031.09 | 151,136 |
| 2024-11-08 | 19,760.00 | 20,350.00 | 19,760.00 | 19,940.00 | 19,043.42 | 42,943 |
| 2024-11-07 | 19,940.00 | 19,950.00 | 19,630.00 | 19,750.00 | 18,861.97 | 40,742 |
| 2024-11-06 | 20,550.00 | 21,050.00 | 19,820.00 | 19,940.00 | 19,043.42 | 84,201 |
| 2024-11-05 | 19,770.00 | 21,000.00 | 19,560.00 | 20,550.00 | 19,626.00 | 137,766 |
| 2024-11-04 | 19,700.00 | 20,000.00 | 19,290.00 | 19,770.00 | 18,881.07 | 108,731 |
| 2024-11-01 | 20,650.00 | 20,800.00 | 19,680.00 | 19,720.00 | 18,833.32 | 143,791 |
| 2024-10-31 | 19,760.00 | 20,700.00 | 19,510.00 | 20,700.00 | 19,769.25 | 85,231 |
| 2024-10-30 | 20,000.00 | 20,500.00 | 19,650.00 | 19,750.00 | 18,861.97 | 65,901 |
| 2024-10-29 | 19,880.00 | 20,000.00 | 19,560.00 | 20,000.00 | 19,100.73 | 109,686 |
| 2024-10-28 | 20,000.00 | 20,150.00 | 19,970.00 | 20,000.00 | 19,100.73 | 25,691 |
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.