JVM Co., Ltd. (KOSDAQ:054950)
South Korea · Delayed Price · Currency is KRW 28,100
-4,250 (-13.14%)
At close: Oct 30, 2025
JVM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 32,350.00 | 32,900.00 | 27,800.00 | 28,050.00 | 28,050.00 | -13.29% | 455,283 |
| Oct 29, 2025 | 32,350.00 | 32,350.00 | 31,550.00 | 32,350.00 | 32,350.00 | 0.62% | 78,831 |
| Oct 28, 2025 | 32,200.00 | 32,550.00 | 31,550.00 | 32,150.00 | 32,150.00 | - | 105,600 |
| Oct 27, 2025 | 31,650.00 | 32,600.00 | 31,550.00 | 32,150.00 | 32,150.00 | 2.23% | 124,611 |
| Oct 24, 2025 | 31,750.00 | 31,950.00 | 31,300.00 | 31,450.00 | 31,450.00 | -0.16% | 86,963 |
| Oct 23, 2025 | 31,300.00 | 31,600.00 | 30,750.00 | 31,500.00 | 31,500.00 | 0.64% | 119,900 |
| Oct 22, 2025 | 30,250.00 | 31,400.00 | 29,750.00 | 31,300.00 | 31,300.00 | 3.64% | 127,134 |
| Oct 21, 2025 | 31,000.00 | 31,000.00 | 30,000.00 | 30,200.00 | 30,200.00 | -1.79% | 88,457 |
| Oct 20, 2025 | 30,550.00 | 30,900.00 | 30,000.00 | 30,750.00 | 30,750.00 | 0.65% | 78,161 |
| Oct 17, 2025 | 30,000.00 | 31,100.00 | 30,000.00 | 30,550.00 | 30,550.00 | 0.83% | 87,808 |
| Oct 16, 2025 | 31,750.00 | 32,000.00 | 30,300.00 | 30,300.00 | 30,300.00 | -1.30% | 122,770 |
| Oct 15, 2025 | 29,950.00 | 30,750.00 | 29,850.00 | 30,700.00 | 30,700.00 | 3.19% | 62,360 |
| Oct 14, 2025 | 30,400.00 | 30,550.00 | 29,250.00 | 29,750.00 | 29,750.00 | -1.98% | 178,520 |
| Oct 13, 2025 | 31,000.00 | 31,000.00 | 30,200.00 | 30,350.00 | 30,350.00 | -3.04% | 67,837 |
| Oct 10, 2025 | 30,700.00 | 31,400.00 | 30,300.00 | 31,300.00 | 31,300.00 | 2.45% | 68,098 |
| Oct 2, 2025 | 30,550.00 | 31,100.00 | 30,350.00 | 30,550.00 | 30,550.00 | - | 85,430 |
| Oct 1, 2025 | 30,750.00 | 31,050.00 | 30,200.00 | 30,550.00 | 30,550.00 | -0.65% | 58,838 |
| Sep 30, 2025 | 31,000.00 | 31,000.00 | 30,150.00 | 30,750.00 | 30,750.00 | 0.33% | 78,383 |
| Sep 29, 2025 | 30,500.00 | 30,850.00 | 30,150.00 | 30,650.00 | 30,650.00 | 0.82% | 96,285 |
| Sep 26, 2025 | 32,500.00 | 32,800.00 | 30,200.00 | 30,400.00 | 30,400.00 | -1.46% | 292,354 |
| Sep 25, 2025 | 32,850.00 | 32,850.00 | 30,450.00 | 30,850.00 | 30,850.00 | -6.09% | 254,943 |
| Sep 24, 2025 | 32,500.00 | 32,950.00 | 32,200.00 | 32,850.00 | 32,850.00 | 1.08% | 50,503 |
| Sep 23, 2025 | 33,050.00 | 33,150.00 | 32,200.00 | 32,500.00 | 32,500.00 | -1.52% | 58,812 |
| Sep 22, 2025 | 32,750.00 | 33,200.00 | 32,650.00 | 33,000.00 | 33,000.00 | 1.07% | 86,221 |
| Sep 19, 2025 | 32,900.00 | 33,050.00 | 32,250.00 | 32,650.00 | 32,650.00 | -0.61% | 61,869 |
| Sep 18, 2025 | 32,550.00 | 32,950.00 | 32,400.00 | 32,850.00 | 32,850.00 | 1.23% | 65,747 |
| Sep 17, 2025 | 32,650.00 | 33,100.00 | 32,250.00 | 32,450.00 | 32,450.00 | -1.37% | 66,295 |
| Sep 16, 2025 | 33,300.00 | 33,550.00 | 32,250.00 | 32,900.00 | 32,900.00 | -1.20% | 108,468 |
| Sep 15, 2025 | 33,500.00 | 34,050.00 | 33,050.00 | 33,300.00 | 33,300.00 | 0.15% | 105,095 |
| Sep 12, 2025 | 33,400.00 | 33,550.00 | 33,000.00 | 33,250.00 | 33,250.00 | -0.15% | 88,113 |
| Sep 11, 2025 | 34,250.00 | 34,250.00 | 33,000.00 | 33,300.00 | 33,300.00 | - | 85,896 |
| Sep 10, 2025 | 33,300.00 | 34,000.00 | 32,700.00 | 33,300.00 | 33,300.00 | 0.15% | 112,477 |
| Sep 9, 2025 | 34,100.00 | 34,500.00 | 32,900.00 | 33,250.00 | 33,250.00 | -1.63% | 161,882 |
| Sep 8, 2025 | 32,600.00 | 34,000.00 | 32,250.00 | 33,800.00 | 33,800.00 | 3.68% | 210,866 |
| Sep 5, 2025 | 31,250.00 | 32,950.00 | 31,025.00 | 32,600.00 | 32,600.00 | 4.32% | 209,121 |
| Sep 4, 2025 | 30,700.00 | 31,550.00 | 30,700.00 | 31,250.00 | 31,250.00 | 1.79% | 177,197 |
| Sep 3, 2025 | 30,650.00 | 31,350.00 | 30,400.00 | 30,700.00 | 30,700.00 | 0.66% | 164,441 |
| Sep 2, 2025 | 30,100.00 | 30,750.00 | 30,000.00 | 30,500.00 | 30,500.00 | 1.67% | 135,800 |
| Sep 1, 2025 | 29,750.00 | 30,100.00 | 29,550.00 | 30,000.00 | 30,000.00 | 0.33% | 94,783 |
| Aug 29, 2025 | 29,800.00 | 30,600.00 | 29,550.00 | 29,900.00 | 29,900.00 | 1.53% | 148,447 |
| Aug 28, 2025 | 29,300.00 | 29,800.00 | 28,800.00 | 29,450.00 | 29,450.00 | 0.68% | 117,899 |
| Aug 27, 2025 | 30,050.00 | 30,150.00 | 29,100.00 | 29,250.00 | 29,250.00 | -2.17% | 86,234 |
| Aug 26, 2025 | 30,150.00 | 30,300.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.67% | 163,408 |
| Aug 25, 2025 | 28,700.00 | 30,000.00 | 28,300.00 | 29,700.00 | 29,700.00 | 6.07% | 228,144 |
| Aug 22, 2025 | 27,200.00 | 28,400.00 | 26,500.00 | 28,000.00 | 28,000.00 | 3.32% | 91,287 |
| Aug 21, 2025 | 27,200.00 | 27,600.00 | 26,900.00 | 27,100.00 | 27,100.00 | -0.73% | 56,438 |
| Aug 20, 2025 | 26,550.00 | 27,300.00 | 26,150.00 | 27,300.00 | 27,300.00 | 2.06% | 117,445 |
| Aug 19, 2025 | 27,500.00 | 27,900.00 | 26,650.00 | 26,750.00 | 26,750.00 | -2.55% | 140,411 |
| Aug 18, 2025 | 27,800.00 | 28,000.00 | 27,200.00 | 27,450.00 | 27,450.00 | -1.44% | 65,323 |
| Aug 14, 2025 | 27,700.00 | 28,100.00 | 27,550.00 | 27,850.00 | 27,850.00 | 0.54% | 72,559 |