JVM Co., Ltd. (KOSDAQ:054950)
South Korea · Delayed Price · Currency is KRW 32,650
-200 (-0.61%)
At close: Sep 19, 2025
JVM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 32,900.00 | 33,050.00 | 32,250.00 | 32,650.00 | 32,650.00 | -0.61% | 61,755 |
| 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 |
| Aug 13, 2025 | 27,550.00 | 27,950.00 | 27,250.00 | 27,700.00 | 27,700.00 | 1.28% | 78,457 |
| Aug 12, 2025 | 27,350.00 | 28,300.00 | 27,300.00 | 27,350.00 | 27,350.00 | -0.18% | 83,223 |
| Aug 11, 2025 | 28,000.00 | 28,150.00 | 27,250.00 | 27,400.00 | 27,400.00 | -2.14% | 108,616 |
| Aug 8, 2025 | 28,300.00 | 28,400.00 | 27,500.00 | 28,000.00 | 28,000.00 | -1.06% | 120,773 |
| Aug 7, 2025 | 28,100.00 | 28,850.00 | 28,050.00 | 28,300.00 | 28,300.00 | 0.18% | 107,041 |
| Aug 6, 2025 | 28,050.00 | 28,550.00 | 27,800.00 | 28,250.00 | 28,250.00 | 0.71% | 136,258 |
| Aug 5, 2025 | 28,100.00 | 28,650.00 | 27,700.00 | 28,050.00 | 28,050.00 | -0.18% | 162,182 |
| Aug 4, 2025 | 27,950.00 | 28,500.00 | 27,300.00 | 28,100.00 | 28,100.00 | -0.53% | 180,688 |
| Aug 1, 2025 | 28,650.00 | 28,850.00 | 27,550.00 | 28,250.00 | 28,250.00 | -1.40% | 391,808 |
| Jul 31, 2025 | 28,250.00 | 30,850.00 | 28,050.00 | 28,650.00 | 28,650.00 | 9.98% | 2,352,777 |
| Jul 30, 2025 | 26,150.00 | 26,650.00 | 26,000.00 | 26,050.00 | 26,050.00 | -0.76% | 139,270 |
| Jul 29, 2025 | 25,850.00 | 26,400.00 | 25,700.00 | 26,250.00 | 26,250.00 | 1.55% | 51,595 |
| Jul 28, 2025 | 26,350.00 | 26,500.00 | 25,550.00 | 25,850.00 | 25,850.00 | -2.82% | 99,648 |
| Jul 25, 2025 | 26,750.00 | 27,000.00 | 26,150.00 | 26,600.00 | 26,600.00 | 0.38% | 77,349 |
| Jul 24, 2025 | 27,000.00 | 27,400.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.67% | 98,112 |
| Jul 23, 2025 | 26,750.00 | 27,100.00 | 26,100.00 | 26,950.00 | 26,950.00 | 0.19% | 125,763 |
| Jul 22, 2025 | 26,650.00 | 28,150.00 | 26,350.00 | 26,900.00 | 26,900.00 | 2.28% | 380,475 |
| Jul 21, 2025 | 25,900.00 | 26,450.00 | 25,600.00 | 26,300.00 | 26,300.00 | 3.14% | 139,695 |
| Jul 18, 2025 | 25,600.00 | 26,000.00 | 25,150.00 | 25,500.00 | 25,500.00 | 0.79% | 78,594 |
| Jul 17, 2025 | 25,800.00 | 25,850.00 | 24,950.00 | 25,300.00 | 25,300.00 | -1.36% | 96,784 |
| Jul 16, 2025 | 26,950.00 | 26,950.00 | 25,550.00 | 25,650.00 | 25,650.00 | -2.66% | 135,366 |
| Jul 15, 2025 | 24,750.00 | 26,550.00 | 24,600.00 | 26,350.00 | 26,350.00 | 6.25% | 338,675 |
| Jul 14, 2025 | 25,000.00 | 25,300.00 | 24,600.00 | 24,800.00 | 24,800.00 | -0.80% | 39,462 |
| Jul 11, 2025 | 24,950.00 | 25,200.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.20% | 31,854 |