JVM Co., Ltd. (KOSDAQ:054950)
South Korea flag South Korea · Delayed Price · Currency is KRW
31,300
+750 (2.45%)
At close: Oct 10, 2025

JVM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202530,700.0031,400.0030,300.0031,300.0031,300.002.45%67,240
Oct 2, 202530,550.0031,100.0030,350.0030,550.0030,550.00-85,430
Oct 1, 202530,750.0031,050.0030,200.0030,550.0030,550.00-0.65%58,838
Sep 30, 202531,000.0031,000.0030,150.0030,750.0030,750.000.33%78,383
Sep 29, 202530,500.0030,850.0030,150.0030,650.0030,650.000.82%96,285
Sep 26, 202532,500.0032,800.0030,200.0030,400.0030,400.00-1.46%292,354
Sep 25, 202532,850.0032,850.0030,450.0030,850.0030,850.00-6.09%254,943
Sep 24, 202532,500.0032,950.0032,200.0032,850.0032,850.001.08%50,503
Sep 23, 202533,050.0033,150.0032,200.0032,500.0032,500.00-1.52%58,812
Sep 22, 202532,750.0033,200.0032,650.0033,000.0033,000.001.07%86,221
Sep 19, 202532,900.0033,050.0032,250.0032,650.0032,650.00-0.61%61,869
Sep 18, 202532,550.0032,950.0032,400.0032,850.0032,850.001.23%65,747
Sep 17, 202532,650.0033,100.0032,250.0032,450.0032,450.00-1.37%66,295
Sep 16, 202533,300.0033,550.0032,250.0032,900.0032,900.00-1.20%108,468
Sep 15, 202533,500.0034,050.0033,050.0033,300.0033,300.000.15%105,095
Sep 12, 202533,400.0033,550.0033,000.0033,250.0033,250.00-0.15%88,113
Sep 11, 202534,250.0034,250.0033,000.0033,300.0033,300.00-85,896
Sep 10, 202533,300.0034,000.0032,700.0033,300.0033,300.000.15%112,477
Sep 9, 202534,100.0034,500.0032,900.0033,250.0033,250.00-1.63%161,882
Sep 8, 202532,600.0034,000.0032,250.0033,800.0033,800.003.68%210,866
Sep 5, 202531,250.0032,950.0031,025.0032,600.0032,600.004.32%209,121
Sep 4, 202530,700.0031,550.0030,700.0031,250.0031,250.001.79%177,197
Sep 3, 202530,650.0031,350.0030,400.0030,700.0030,700.000.66%164,441
Sep 2, 202530,100.0030,750.0030,000.0030,500.0030,500.001.67%135,800
Sep 1, 202529,750.0030,100.0029,550.0030,000.0030,000.000.33%94,783
Aug 29, 202529,800.0030,600.0029,550.0029,900.0029,900.001.53%148,447
Aug 28, 202529,300.0029,800.0028,800.0029,450.0029,450.000.68%117,899
Aug 27, 202530,050.0030,150.0029,100.0029,250.0029,250.00-2.17%86,234
Aug 26, 202530,150.0030,300.0029,400.0029,900.0029,900.000.67%163,408
Aug 25, 202528,700.0030,000.0028,300.0029,700.0029,700.006.07%228,144
Aug 22, 202527,200.0028,400.0026,500.0028,000.0028,000.003.32%91,287
Aug 21, 202527,200.0027,600.0026,900.0027,100.0027,100.00-0.73%56,438
Aug 20, 202526,550.0027,300.0026,150.0027,300.0027,300.002.06%117,445
Aug 19, 202527,500.0027,900.0026,650.0026,750.0026,750.00-2.55%140,411
Aug 18, 202527,800.0028,000.0027,200.0027,450.0027,450.00-1.44%65,323
Aug 14, 202527,700.0028,100.0027,550.0027,850.0027,850.000.54%72,559
Aug 13, 202527,550.0027,950.0027,250.0027,700.0027,700.001.28%78,457
Aug 12, 202527,350.0028,300.0027,300.0027,350.0027,350.00-0.18%83,223
Aug 11, 202528,000.0028,150.0027,250.0027,400.0027,400.00-2.14%108,616
Aug 8, 202528,300.0028,400.0027,500.0028,000.0028,000.00-1.06%120,773
Aug 7, 202528,100.0028,850.0028,050.0028,300.0028,300.000.18%107,041
Aug 6, 202528,050.0028,550.0027,800.0028,250.0028,250.000.71%136,258
Aug 5, 202528,100.0028,650.0027,700.0028,050.0028,050.00-0.18%162,182
Aug 4, 202527,950.0028,500.0027,300.0028,100.0028,100.00-0.53%180,688
Aug 1, 202528,650.0028,850.0027,550.0028,250.0028,250.00-1.40%391,808
Jul 31, 202528,250.0030,850.0028,050.0028,650.0028,650.009.98%2,352,777
Jul 30, 202526,150.0026,650.0026,000.0026,050.0026,050.00-0.76%139,270
Jul 29, 202525,850.0026,400.0025,700.0026,250.0026,250.001.55%51,595
Jul 28, 202526,350.0026,500.0025,550.0025,850.0025,850.00-2.82%99,648
Jul 25, 202526,750.0027,000.0026,150.0026,600.0026,600.000.38%77,349