JVM Co., Ltd. (KOSDAQ:054950)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202532,350.0032,900.0027,800.0028,050.0028,050.00-13.29%455,283
Oct 29, 202532,350.0032,350.0031,550.0032,350.0032,350.000.62%78,831
Oct 28, 202532,200.0032,550.0031,550.0032,150.0032,150.00-105,600
Oct 27, 202531,650.0032,600.0031,550.0032,150.0032,150.002.23%124,611
Oct 24, 202531,750.0031,950.0031,300.0031,450.0031,450.00-0.16%86,963
Oct 23, 202531,300.0031,600.0030,750.0031,500.0031,500.000.64%119,900
Oct 22, 202530,250.0031,400.0029,750.0031,300.0031,300.003.64%127,134
Oct 21, 202531,000.0031,000.0030,000.0030,200.0030,200.00-1.79%88,457
Oct 20, 202530,550.0030,900.0030,000.0030,750.0030,750.000.65%78,161
Oct 17, 202530,000.0031,100.0030,000.0030,550.0030,550.000.83%87,808
Oct 16, 202531,750.0032,000.0030,300.0030,300.0030,300.00-1.30%122,770
Oct 15, 202529,950.0030,750.0029,850.0030,700.0030,700.003.19%62,360
Oct 14, 202530,400.0030,550.0029,250.0029,750.0029,750.00-1.98%178,520
Oct 13, 202531,000.0031,000.0030,200.0030,350.0030,350.00-3.04%67,837
Oct 10, 202530,700.0031,400.0030,300.0031,300.0031,300.002.45%68,098
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