JVM Co., Ltd. (KOSDAQ:054950)
South Korea · Delayed Price · Currency is KRW 25,500
-100 (-0.39%)
At close: Feb 27, 2026
JVM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25,500.00 | 25,700.00 | 25,200.00 | 25,500.00 | 25,500.00 | -0.39% | 37,615 |
| Feb 26, 2026 | 26,200.00 | 26,450.00 | 25,600.00 | 25,600.00 | 25,600.00 | -2.66% | 64,161 |
| Feb 25, 2026 | 26,750.00 | 26,850.00 | 26,250.00 | 26,300.00 | 26,300.00 | -1.68% | 60,026 |
| Feb 24, 2026 | 26,600.00 | 26,950.00 | 26,400.00 | 26,750.00 | 26,750.00 | - | 38,215 |
| Feb 23, 2026 | 26,550.00 | 26,900.00 | 26,400.00 | 26,750.00 | 26,750.00 | 1.71% | 50,185 |
| Feb 20, 2026 | 26,400.00 | 26,750.00 | 26,250.00 | 26,300.00 | 26,300.00 | -0.57% | 44,114 |
| Feb 19, 2026 | 26,200.00 | 26,600.00 | 26,150.00 | 26,450.00 | 26,450.00 | 1.15% | 49,966 |
| Feb 13, 2026 | 26,150.00 | 26,550.00 | 26,000.00 | 26,150.00 | 26,150.00 | -1.13% | 40,692 |
| Feb 12, 2026 | 26,200.00 | 26,500.00 | 25,900.00 | 26,450.00 | 26,450.00 | 0.95% | 41,688 |
| Feb 11, 2026 | 26,300.00 | 26,300.00 | 25,800.00 | 26,200.00 | 26,200.00 | 0.38% | 44,136 |
| Feb 10, 2026 | 25,650.00 | 26,200.00 | 25,500.00 | 26,100.00 | 26,100.00 | 1.75% | 62,810 |
| Feb 9, 2026 | 25,350.00 | 25,700.00 | 25,100.00 | 25,650.00 | 25,650.00 | 2.19% | 47,796 |
| Feb 6, 2026 | 24,950.00 | 25,400.00 | 24,550.00 | 25,100.00 | 25,100.00 | -1.38% | 45,679 |
| Feb 5, 2026 | 26,000.00 | 26,450.00 | 25,150.00 | 25,450.00 | 25,450.00 | 1.80% | 106,083 |
| Feb 4, 2026 | 24,950.00 | 25,100.00 | 24,300.00 | 25,000.00 | 25,000.00 | -0.40% | 128,363 |
| Feb 3, 2026 | 25,100.00 | 25,300.00 | 24,650.00 | 25,100.00 | 25,100.00 | 0.80% | 76,627 |
| Feb 2, 2026 | 25,350.00 | 25,800.00 | 24,550.00 | 24,900.00 | 24,900.00 | -1.78% | 108,646 |
| Jan 30, 2026 | 25,200.00 | 25,600.00 | 24,950.00 | 25,350.00 | 25,350.00 | -0.20% | 75,954 |
| Jan 29, 2026 | 25,600.00 | 25,900.00 | 24,700.00 | 25,400.00 | 25,400.00 | -0.59% | 73,675 |
| Jan 28, 2026 | 25,700.00 | 25,850.00 | 25,400.00 | 25,550.00 | 25,550.00 | 0.59% | 71,053 |
| Jan 27, 2026 | 25,700.00 | 25,900.00 | 24,750.00 | 25,400.00 | 25,400.00 | -1.93% | 136,434 |
| Jan 26, 2026 | 25,750.00 | 26,150.00 | 25,450.00 | 25,900.00 | 25,900.00 | 0.58% | 43,365 |
| Jan 23, 2026 | 25,550.00 | 25,950.00 | 25,200.00 | 25,750.00 | 25,750.00 | 1.18% | 55,608 |
| Jan 22, 2026 | 25,100.00 | 25,500.00 | 25,000.00 | 25,450.00 | 25,450.00 | 1.19% | 45,279 |
| Jan 21, 2026 | 25,050.00 | 25,150.00 | 24,500.00 | 25,150.00 | 25,150.00 | -0.98% | 62,895 |
| Jan 20, 2026 | 25,150.00 | 25,550.00 | 24,900.00 | 25,400.00 | 25,400.00 | 0.99% | 75,075 |
| Jan 19, 2026 | 25,000.00 | 25,200.00 | 24,750.00 | 25,150.00 | 25,150.00 | 0.60% | 31,519 |
| Jan 16, 2026 | 25,000.00 | 25,250.00 | 24,800.00 | 25,000.00 | 25,000.00 | -0.79% | 35,050 |
| Jan 15, 2026 | 25,450.00 | 25,450.00 | 24,900.00 | 25,200.00 | 25,200.00 | -0.59% | 30,449 |
| Jan 14, 2026 | 24,950.00 | 25,500.00 | 24,750.00 | 25,350.00 | 25,350.00 | 3.05% | 54,345 |
| Jan 13, 2026 | 25,000.00 | 25,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.60% | 52,542 |
| Jan 12, 2026 | 24,500.00 | 25,000.00 | 24,400.00 | 25,000.00 | 25,000.00 | 1.63% | 46,220 |
| Jan 9, 2026 | 24,700.00 | 24,950.00 | 24,350.00 | 24,600.00 | 24,600.00 | -1.40% | 78,147 |
| Jan 8, 2026 | 24,950.00 | 25,100.00 | 24,500.00 | 24,950.00 | 24,950.00 | -0.20% | 36,573 |
| Jan 7, 2026 | 25,300.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | -1.77% | 74,930 |
| Jan 6, 2026 | 25,250.00 | 25,450.00 | 25,100.00 | 25,450.00 | 25,450.00 | 0.20% | 35,555 |
| Jan 5, 2026 | 25,400.00 | 25,500.00 | 24,850.00 | 25,400.00 | 25,400.00 | -0.39% | 58,202 |
| Jan 2, 2026 | 26,000.00 | 26,650.00 | 25,150.00 | 25,500.00 | 25,500.00 | -1.35% | 77,083 |
| Dec 30, 2025 | 25,700.00 | 25,850.00 | 25,400.00 | 25,850.00 | 25,850.00 | 1.17% | 31,048 |
| Dec 29, 2025 | 25,700.00 | 25,800.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.58% | 37,484 |
| Dec 26, 2025 | 26,550.00 | 26,550.00 | 25,650.00 | 25,700.00 | 25,200.00 | -2.65% | 59,890 |
| Dec 24, 2025 | 26,100.00 | 26,500.00 | 26,000.00 | 26,400.00 | 25,886.38 | 0.57% | 44,053 |
| Dec 23, 2025 | 26,950.00 | 27,000.00 | 26,200.00 | 26,250.00 | 25,739.30 | -2.42% | 64,992 |
| Dec 22, 2025 | 26,600.00 | 26,900.00 | 26,450.00 | 26,900.00 | 26,376.65 | 1.13% | 47,873 |
| Dec 19, 2025 | 26,150.00 | 26,650.00 | 26,050.00 | 26,600.00 | 26,082.49 | 1.72% | 41,717 |
| Dec 18, 2025 | 26,200.00 | 26,250.00 | 25,700.00 | 26,150.00 | 25,641.25 | -0.38% | 62,522 |
| Dec 17, 2025 | 26,400.00 | 26,600.00 | 25,950.00 | 26,250.00 | 25,739.30 | -0.57% | 62,571 |
| Dec 16, 2025 | 26,700.00 | 26,750.00 | 26,150.00 | 26,400.00 | 25,886.38 | -1.49% | 65,143 |
| Dec 15, 2025 | 26,500.00 | 27,000.00 | 26,400.00 | 26,800.00 | 26,278.60 | -0.37% | 55,139 |
| Dec 12, 2025 | 27,050.00 | 27,050.00 | 26,550.00 | 26,900.00 | 26,376.65 | -0.19% | 37,542 |