JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 20,850.00 | 20,900.00 | 19,810.00 | 20,000.00 | 19,100.73 | 87,596 |
| 2024-10-24 | 20,250.00 | 20,750.00 | 20,050.00 | 20,550.00 | 19,626.00 | 32,520 |
| 2024-10-23 | 19,770.00 | 20,450.00 | 19,770.00 | 20,300.00 | 19,387.24 | 40,690 |
| 2024-10-22 | 20,950.00 | 21,000.00 | 19,910.00 | 19,930.00 | 19,033.87 | 134,283 |
| 2024-10-21 | 21,050.00 | 21,450.00 | 20,750.00 | 20,950.00 | 20,008.01 | 64,576 |
| 2024-10-18 | 21,300.00 | 21,450.00 | 20,800.00 | 21,150.00 | 20,199.02 | 65,718 |
| 2024-10-17 | 21,250.00 | 21,400.00 | 21,100.00 | 21,250.00 | 20,294.52 | 50,149 |
| 2024-10-16 | 21,500.00 | 21,650.00 | 21,150.00 | 21,250.00 | 20,294.52 | 44,111 |
| 2024-10-15 | 21,650.00 | 21,950.00 | 21,300.00 | 21,500.00 | 20,533.28 | 74,503 |
| 2024-10-14 | 21,900.00 | 21,950.00 | 21,600.00 | 21,650.00 | 20,676.54 | 36,218 |
| 2024-10-11 | 21,400.00 | 21,900.00 | 21,400.00 | 21,900.00 | 20,915.29 | 34,739 |
| 2024-10-10 | 22,050.00 | 22,050.00 | 21,500.00 | 21,600.00 | 20,628.78 | 48,372 |
| 2024-10-08 | 21,750.00 | 21,850.00 | 21,400.00 | 21,550.00 | 20,581.03 | 34,232 |
| 2024-10-07 | 21,300.00 | 21,900.00 | 21,150.00 | 21,650.00 | 20,676.54 | 38,884 |
| 2024-10-04 | 21,000.00 | 21,400.00 | 20,850.00 | 21,100.00 | 20,151.27 | 32,563 |
| 2024-10-02 | 21,150.00 | 21,250.00 | 20,650.00 | 21,050.00 | 20,103.51 | 41,400 |
| 2024-09-30 | 21,450.00 | 21,750.00 | 21,050.00 | 21,100.00 | 20,151.27 | 43,344 |
| 2024-09-27 | 22,050.00 | 22,050.00 | 21,400.00 | 21,400.00 | 20,437.78 | 49,080 |
| 2024-09-26 | 21,300.00 | 22,100.00 | 21,300.00 | 21,850.00 | 20,867.54 | 66,435 |
| 2024-09-25 | 21,400.00 | 21,750.00 | 21,150.00 | 21,250.00 | 20,294.52 | 38,999 |
| 2024-09-24 | 22,150.00 | 22,300.00 | 21,250.00 | 21,400.00 | 20,437.78 | 102,357 |
| 2024-09-23 | 20,550.00 | 22,450.00 | 20,450.00 | 22,350.00 | 21,345.06 | 153,606 |
| 2024-09-20 | 20,650.00 | 20,950.00 | 20,500.00 | 20,650.00 | 19,721.50 | 67,059 |
| 2024-09-19 | 21,050.00 | 21,300.00 | 20,300.00 | 20,650.00 | 19,721.50 | 100,498 |
| 2024-09-13 | 20,900.00 | 21,100.00 | 20,500.00 | 20,950.00 | 20,008.01 | 59,349 |
| 2024-09-12 | 20,150.00 | 21,200.00 | 20,150.00 | 20,900.00 | 19,960.26 | 45,345 |
| 2024-09-11 | 20,500.00 | 20,650.00 | 20,000.00 | 20,150.00 | 19,243.98 | 33,985 |
| 2024-09-10 | 20,200.00 | 20,650.00 | 20,150.00 | 20,300.00 | 19,387.24 | 39,611 |
| 2024-09-09 | 19,840.00 | 20,350.00 | 19,300.00 | 20,200.00 | 19,291.73 | 52,016 |
| 2024-09-06 | 20,100.00 | 20,500.00 | 19,720.00 | 19,850.00 | 18,957.47 | 72,520 |
| 2024-09-05 | 20,600.00 | 20,800.00 | 20,000.00 | 20,250.00 | 19,339.49 | 86,988 |
| 2024-09-04 | 21,000.00 | 21,100.00 | 20,400.00 | 20,450.00 | 19,530.49 | 71,341 |
| 2024-09-03 | 21,700.00 | 21,800.00 | 21,400.00 | 21,600.00 | 20,628.78 | 30,477 |
| 2024-09-02 | 22,000.00 | 22,050.00 | 21,500.00 | 21,700.00 | 20,724.29 | 38,574 |
| 2024-08-30 | 21,600.00 | 22,000.00 | 21,500.00 | 21,900.00 | 20,915.29 | 55,383 |
| 2024-08-29 | 21,100.00 | 21,800.00 | 21,100.00 | 21,600.00 | 20,628.78 | 44,928 |
| 2024-08-28 | 22,050.00 | 22,500.00 | 21,350.00 | 21,450.00 | 20,485.53 | 114,713 |
| 2024-08-27 | 22,050.00 | 22,050.00 | 21,500.00 | 21,950.00 | 20,963.05 | 44,057 |
| 2024-08-26 | 22,000.00 | 22,450.00 | 21,950.00 | 22,000.00 | 21,010.80 | 54,760 |
| 2024-08-23 | 22,000.00 | 22,300.00 | 21,700.00 | 22,100.00 | 21,106.30 | 39,362 |
| 2024-08-22 | 22,700.00 | 22,700.00 | 22,050.00 | 22,150.00 | 21,154.05 | 53,791 |
| 2024-08-21 | 22,500.00 | 22,750.00 | 22,200.00 | 22,550.00 | 21,536.07 | 50,825 |
| 2024-08-20 | 21,550.00 | 22,500.00 | 21,500.00 | 22,400.00 | 21,392.81 | 63,228 |
| 2024-08-19 | 21,800.00 | 22,150.00 | 21,100.00 | 21,300.00 | 20,342.27 | 89,294 |
| 2024-08-16 | 22,100.00 | 22,250.00 | 21,600.00 | 21,850.00 | 20,867.54 | 66,732 |
| 2024-08-14 | 21,900.00 | 22,150.00 | 21,550.00 | 21,750.00 | 20,772.04 | 61,271 |
| 2024-08-13 | 22,100.00 | 22,300.00 | 21,100.00 | 21,500.00 | 20,533.28 | 175,124 |
| 2024-08-12 | 20,650.00 | 21,450.00 | 20,650.00 | 21,400.00 | 20,437.78 | 89,367 |
| 2024-08-09 | 20,700.00 | 21,050.00 | 20,350.00 | 20,550.00 | 19,626.00 | 106,654 |
| 2024-08-08 | 20,450.00 | 20,550.00 | 19,920.00 | 20,400.00 | 19,482.74 | 231,471 |
| 2024-08-07 | 20,500.00 | 20,850.00 | 20,300.00 | 20,500.00 | 19,578.24 | 158,165 |
| 2024-08-06 | 20,000.00 | 21,200.00 | 20,000.00 | 20,500.00 | 19,578.24 | 146,395 |
| 2024-08-05 | 21,950.00 | 21,950.00 | 19,800.00 | 20,300.00 | 19,387.24 | 200,389 |
| 2024-08-02 | 22,900.00 | 22,950.00 | 21,750.00 | 22,000.00 | 21,010.80 | 147,717 |
| 2024-08-01 | 23,250.00 | 23,600.00 | 22,950.00 | 23,050.00 | 22,013.59 | 66,308 |
| 2024-07-31 | 23,050.00 | 23,250.00 | 22,750.00 | 23,250.00 | 22,204.59 | 71,412 |
| 2024-07-30 | 23,550.00 | 23,600.00 | 22,600.00 | 23,050.00 | 22,013.59 | 107,326 |
| 2024-07-29 | 24,200.00 | 24,200.00 | 23,500.00 | 23,700.00 | 22,634.36 | 110,684 |
| 2024-07-26 | 24,200.00 | 24,800.00 | 23,850.00 | 24,000.00 | 22,920.87 | 100,199 |
| 2024-07-25 | 23,500.00 | 24,300.00 | 23,200.00 | 24,100.00 | 23,016.37 | 56,285 |
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.