JVM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,500.00 | 24,250.00 | 23,500.00 | 23,650.00 | 23,650.00 | 11,465 |
| 2026-10-15 | 24,250.00 | 24,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 32,858 |
| 2026-10-14 | 24,300.00 | 24,900.00 | 23,500.00 | 24,300.00 | 24,300.00 | 26,814 |
| 2026-10-13 | 24,200.00 | 24,400.00 | 23,750.00 | 24,350.00 | 24,350.00 | 28,611 |
| 2026-10-12 | 24,250.00 | 24,750.00 | 24,200.00 | 24,250.00 | 24,250.00 | 21,519 |
| 2026-10-08 | 24,250.00 | 24,600.00 | 24,050.00 | 24,200.00 | 24,200.00 | 15,713 |
| 2026-10-07 | 24,300.00 | 24,550.00 | 24,200.00 | 24,350.00 | 24,350.00 | 12,329 |
| 2026-10-06 | 24,300.00 | 24,550.00 | 24,000.00 | 24,300.00 | 24,300.00 | 17,775 |
| 2026-10-02 | 24,450.00 | 24,500.00 | 24,050.00 | 24,450.00 | 24,450.00 | 15,744 |
| 2026-10-01 | 23,900.00 | 24,150.00 | 23,750.00 | 23,850.00 | 23,850.00 | 10,834 |
| 2026-09-30 | 24,000.00 | 24,150.00 | 23,650.00 | 23,650.00 | 23,650.00 | 8,260 |
| 2026-09-29 | 23,300.00 | 23,950.00 | 23,100.00 | 23,950.00 | 23,950.00 | 13,564 |
| 2026-09-28 | 23,150.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | 5,111 |
| 2026-09-23 | 23,200.00 | 23,300.00 | 22,900.00 | 23,000.00 | 23,000.00 | 8,672 |
| 2026-09-22 | 23,200.00 | 23,350.00 | 23,000.00 | 23,000.00 | 23,000.00 | 8,615 |
| 2026-09-21 | 23,000.00 | 23,250.00 | 22,850.00 | 23,000.00 | 23,000.00 | 13,609 |
| 2026-09-18 | 23,200.00 | 23,600.00 | 23,000.00 | 23,050.00 | 23,050.00 | 11,285 |
| 2026-09-17 | 22,950.00 | 23,350.00 | 22,900.00 | 23,100.00 | 23,100.00 | 6,544 |
| 2026-09-16 | 23,150.00 | 23,300.00 | 22,900.00 | 23,150.00 | 23,150.00 | 9,354 |
| 2026-09-15 | 23,550.00 | 23,550.00 | 22,950.00 | 23,050.00 | 23,050.00 | 19,387 |
| 2026-09-14 | 23,400.00 | 23,650.00 | 23,250.00 | 23,550.00 | 23,550.00 | 17,805 |
| 2026-09-11 | 23,100.00 | 23,700.00 | 23,050.00 | 23,400.00 | 23,400.00 | 35,003 |
| 2026-09-10 | 23,500.00 | 23,500.00 | 23,200.00 | 23,200.00 | 23,200.00 | 39,035 |
| 2026-09-09 | 23,350.00 | 23,700.00 | 23,250.00 | 23,550.00 | 23,550.00 | 11,717 |
| 2026-09-08 | 23,450.00 | 23,700.00 | 23,250.00 | 23,400.00 | 23,400.00 | 21,148 |
| 2026-09-07 | 23,650.00 | 23,650.00 | 23,300.00 | 23,400.00 | 23,400.00 | 10,476 |
| 2026-09-04 | 23,450.00 | 23,800.00 | 23,150.00 | 23,250.00 | 23,250.00 | 12,484 |
| 2026-09-03 | 23,800.00 | 24,000.00 | 23,400.00 | 23,550.00 | 23,550.00 | 12,849 |
| 2026-09-02 | 23,800.00 | 24,050.00 | 23,600.00 | 23,800.00 | 23,800.00 | 10,379 |
| 2026-09-01 | 24,000.00 | 24,400.00 | 24,000.00 | 24,050.00 | 24,050.00 | 9,943 |
| 2026-08-31 | 24,150.00 | 24,150.00 | 23,400.00 | 24,000.00 | 24,000.00 | 9,137 |
| 2026-08-28 | 23,950.00 | 24,150.00 | 23,650.00 | 24,050.00 | 24,050.00 | 6,470 |
| 2026-08-27 | 24,400.00 | 24,650.00 | 23,800.00 | 23,800.00 | 23,800.00 | 8,464 |
| 2026-08-26 | 24,350.00 | 24,500.00 | 24,100.00 | 24,200.00 | 24,200.00 | 8,651 |
| 2026-08-25 | 24,150.00 | 24,400.00 | 23,550.00 | 24,350.00 | 24,350.00 | 11,874 |
| 2026-08-24 | 23,850.00 | 24,900.00 | 23,450.00 | 24,300.00 | 24,300.00 | 30,479 |
| 2026-08-21 | 24,050.00 | 24,050.00 | 23,150.00 | 23,500.00 | 23,500.00 | 17,765 |
| 2026-08-20 | 23,900.00 | 24,400.00 | 23,750.00 | 24,050.00 | 24,050.00 | 9,941 |
| 2026-08-19 | 23,950.00 | 23,950.00 | 23,250.00 | 23,850.00 | 23,850.00 | 18,998 |
| 2026-08-18 | 24,150.00 | 24,200.00 | 23,700.00 | 24,100.00 | 24,100.00 | 14,118 |
| 2026-08-14 | 23,950.00 | 24,350.00 | 23,850.00 | 24,100.00 | 24,100.00 | 8,247 |
| 2026-08-13 | 24,450.00 | 24,600.00 | 23,900.00 | 24,100.00 | 24,100.00 | 13,160 |
| 2026-08-12 | 24,800.00 | 24,800.00 | 24,250.00 | 24,250.00 | 24,250.00 | 13,652 |
| 2026-08-11 | 25,000.00 | 25,500.00 | 24,700.00 | 24,850.00 | 24,850.00 | 32,435 |
| 2026-08-10 | 24,950.00 | 25,450.00 | 24,500.00 | 24,950.00 | 24,950.00 | 44,193 |
| 2026-08-07 | 24,600.00 | 24,800.00 | 24,250.00 | 24,800.00 | 24,800.00 | 21,297 |
| 2026-08-06 | 24,000.00 | 24,700.00 | 23,900.00 | 24,550.00 | 24,550.00 | 16,589 |
| 2026-08-05 | 23,750.00 | 24,600.00 | 23,750.00 | 24,150.00 | 24,150.00 | 12,204 |
| 2026-08-04 | 23,550.00 | 23,900.00 | 23,400.00 | 23,650.00 | 23,650.00 | 22,901 |
| 2026-08-03 | 23,750.00 | 24,600.00 | 23,250.00 | 23,500.00 | 23,500.00 | 37,607 |
| 2026-07-31 | 23,200.00 | 23,800.00 | 22,650.00 | 23,750.00 | 23,750.00 | 27,521 |
| 2026-07-30 | 20,200.00 | 23,950.00 | 20,200.00 | 23,050.00 | 23,050.00 | 109,284 |
| 2026-07-29 | 21,700.00 | 21,700.00 | 20,000.00 | 20,500.00 | 20,500.00 | 38,549 |
| 2026-07-28 | 22,000.00 | 22,100.00 | 21,250.00 | 21,450.00 | 21,450.00 | 11,788 |
| 2026-07-27 | 22,450.00 | 22,550.00 | 21,950.00 | 22,150.00 | 22,150.00 | 10,837 |
| 2026-07-24 | 22,450.00 | 22,550.00 | 22,150.00 | 22,200.00 | 22,200.00 | 13,476 |
| 2026-07-23 | 22,450.00 | 22,450.00 | 22,150.00 | 22,300.00 | 22,300.00 | 8,373 |
| 2026-07-22 | 22,450.00 | 22,550.00 | 22,000.00 | 22,200.00 | 22,200.00 | 9,055 |
| 2026-07-21 | 21,950.00 | 22,200.00 | 21,700.00 | 22,000.00 | 22,000.00 | 19,309 |
| 2026-07-20 | 22,200.00 | 22,300.00 | 21,600.00 | 21,850.00 | 21,850.00 | 17,960 |
Page 1 of 21 · 1,225 trading daysOlder →
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.