JVM Co., Ltd. (KOSDAQ:054950)
South Korea · Delayed Price · Currency is KRW 27,850
+150 (0.54%)
At close: Aug 14, 2025, 3:30 PM KST
JVM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27,700.00 | 28,100.00 | 27,550.00 | 27,850.00 | - | 0.54% | 73,109 |
| Aug 13, 2025 | 27,550.00 | 27,950.00 | 27,250.00 | 27,700.00 | - | 1.28% | 78,457 |
| Aug 12, 2025 | 27,350.00 | 28,300.00 | 27,300.00 | 27,350.00 | - | -0.18% | 83,223 |
| Aug 11, 2025 | 28,000.00 | 28,150.00 | 27,250.00 | 27,400.00 | - | -2.14% | 108,616 |
| Aug 8, 2025 | 28,300.00 | 28,400.00 | 27,500.00 | 28,000.00 | - | -1.06% | 120,773 |
| Aug 7, 2025 | 28,100.00 | 28,850.00 | 28,050.00 | 28,300.00 | - | 0.18% | 107,041 |
| Aug 6, 2025 | 28,050.00 | 28,550.00 | 27,800.00 | 28,250.00 | - | 0.71% | 136,258 |
| Aug 5, 2025 | 28,100.00 | 28,650.00 | 27,700.00 | 28,050.00 | - | -0.18% | 162,182 |
| Aug 4, 2025 | 27,950.00 | 28,500.00 | 27,300.00 | 28,100.00 | - | -0.53% | 180,688 |
| Aug 1, 2025 | 28,650.00 | 28,850.00 | 27,550.00 | 28,250.00 | - | -1.40% | 391,808 |
| Jul 31, 2025 | 28,250.00 | 30,850.00 | 28,050.00 | 28,650.00 | - | 9.98% | 2,352,777 |
| Jul 30, 2025 | 26,150.00 | 26,650.00 | 26,000.00 | 26,050.00 | - | -0.76% | 139,270 |
| Jul 29, 2025 | 25,850.00 | 26,400.00 | 25,700.00 | 26,250.00 | - | 1.55% | 51,595 |
| Jul 28, 2025 | 26,350.00 | 26,500.00 | 25,550.00 | 25,850.00 | - | -2.82% | 99,648 |
| Jul 25, 2025 | 26,750.00 | 27,000.00 | 26,150.00 | 26,600.00 | - | 0.38% | 77,349 |
| Jul 24, 2025 | 27,000.00 | 27,400.00 | 26,400.00 | 26,500.00 | - | -1.67% | 98,112 |
| Jul 23, 2025 | 26,750.00 | 27,100.00 | 26,100.00 | 26,950.00 | - | 0.19% | 125,763 |
| Jul 22, 2025 | 26,650.00 | 28,150.00 | 26,350.00 | 26,900.00 | - | 2.28% | 380,475 |
| Jul 21, 2025 | 25,900.00 | 26,450.00 | 25,600.00 | 26,300.00 | - | 3.14% | 139,695 |
| Jul 18, 2025 | 25,600.00 | 26,000.00 | 25,150.00 | 25,500.00 | - | 0.79% | 78,594 |
| Jul 17, 2025 | 25,800.00 | 25,850.00 | 24,950.00 | 25,300.00 | - | -1.36% | 96,784 |
| Jul 16, 2025 | 26,950.00 | 26,950.00 | 25,550.00 | 25,650.00 | - | -2.66% | 135,366 |
| Jul 15, 2025 | 24,750.00 | 26,550.00 | 24,600.00 | 26,350.00 | - | 6.25% | 338,675 |
| Jul 14, 2025 | 25,000.00 | 25,300.00 | 24,600.00 | 24,800.00 | - | -0.80% | 39,462 |
| Jul 11, 2025 | 24,950.00 | 25,200.00 | 24,800.00 | 25,000.00 | - | 0.20% | 31,854 |
| Jul 10, 2025 | 25,200.00 | 25,250.00 | 24,500.00 | 24,950.00 | - | 0.20% | 37,644 |
| Jul 9, 2025 | 24,400.00 | 25,200.00 | 24,350.00 | 24,900.00 | - | 2.26% | 50,934 |
| Jul 8, 2025 | 24,100.00 | 24,600.00 | 24,100.00 | 24,350.00 | - | -0.41% | 70,558 |
| Jul 7, 2025 | 24,350.00 | 24,750.00 | 24,350.00 | 24,450.00 | - | -0.20% | 33,122 |
| Jul 4, 2025 | 25,150.00 | 25,300.00 | 24,450.00 | 24,500.00 | - | -2.58% | 78,077 |
| Jul 3, 2025 | 26,000.00 | 26,350.00 | 25,050.00 | 25,150.00 | - | -3.27% | 108,442 |
| Jul 2, 2025 | 25,650.00 | 26,450.00 | 25,400.00 | 26,000.00 | - | 1.56% | 131,054 |
| Jul 1, 2025 | 26,000.00 | 26,450.00 | 25,450.00 | 25,600.00 | - | -1.54% | 92,584 |
| Jun 30, 2025 | 26,000.00 | 27,200.00 | 25,800.00 | 26,000.00 | - | 1.36% | 87,070 |
| Jun 27, 2025 | 25,600.00 | 25,750.00 | 25,050.00 | 25,650.00 | - | 0.59% | 42,211 |
| Jun 26, 2025 | 25,750.00 | 26,000.00 | 25,150.00 | 25,500.00 | - | -1.35% | 31,435 |
| Jun 25, 2025 | 25,950.00 | 26,200.00 | 25,550.00 | 25,850.00 | - | -1.34% | 44,157 |
| Jun 24, 2025 | 25,300.00 | 26,350.00 | 25,250.00 | 26,200.00 | - | 3.56% | 87,540 |
| Jun 23, 2025 | 24,900.00 | 25,400.00 | 24,550.00 | 25,300.00 | - | - | 38,557 |
| Jun 20, 2025 | 24,600.00 | 25,300.00 | 24,600.00 | 25,300.00 | - | 1.40% | 54,599 |
| Jun 19, 2025 | 25,850.00 | 25,950.00 | 24,600.00 | 24,950.00 | - | -3.85% | 117,497 |
| Jun 18, 2025 | 26,050.00 | 26,250.00 | 25,600.00 | 25,950.00 | - | -0.57% | 29,250 |
| Jun 17, 2025 | 26,100.00 | 26,550.00 | 25,700.00 | 26,100.00 | - | 1.16% | 57,944 |
| Jun 16, 2025 | 24,800.00 | 26,300.00 | 24,800.00 | 25,800.00 | - | 6.17% | 119,427 |
| Jun 13, 2025 | 24,850.00 | 24,900.00 | 24,050.00 | 24,300.00 | - | -2.41% | 60,385 |
| Jun 12, 2025 | 24,900.00 | 25,150.00 | 24,650.00 | 24,900.00 | - | 0.40% | 50,551 |
| Jun 11, 2025 | 24,700.00 | 25,250.00 | 24,650.00 | 24,800.00 | - | 0.81% | 44,580 |
| Jun 10, 2025 | 24,450.00 | 24,800.00 | 24,250.00 | 24,600.00 | - | 1.03% | 37,499 |
| Jun 9, 2025 | 25,150.00 | 25,450.00 | 23,900.00 | 24,350.00 | - | -3.75% | 71,699 |
| Jun 5, 2025 | 25,400.00 | 25,600.00 | 25,050.00 | 25,300.00 | - | 0.20% | 34,125 |