JVM Co., Ltd. (KOSDAQ:054950)
South Korea · Delayed Price · Currency is KRW 25,150
+150 (0.60%)
At close: Jan 19, 2026
JVM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 25,000.00 | 25,200.00 | 24,750.00 | 25,150.00 | 25,150.00 | 0.60% | 31,519 |
| Jan 16, 2026 | 25,000.00 | 25,250.00 | 24,800.00 | 25,000.00 | 25,000.00 | -0.79% | 35,050 |
| Jan 15, 2026 | 25,450.00 | 25,450.00 | 24,900.00 | 25,200.00 | 25,200.00 | -0.59% | 30,449 |
| Jan 14, 2026 | 24,950.00 | 25,500.00 | 24,750.00 | 25,350.00 | 25,350.00 | 3.05% | 54,345 |
| Jan 13, 2026 | 25,000.00 | 25,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.60% | 52,542 |
| Jan 12, 2026 | 24,500.00 | 25,000.00 | 24,400.00 | 25,000.00 | 25,000.00 | 1.63% | 46,220 |
| Jan 9, 2026 | 24,700.00 | 24,950.00 | 24,350.00 | 24,600.00 | 24,600.00 | -1.40% | 78,147 |
| Jan 8, 2026 | 24,950.00 | 25,100.00 | 24,500.00 | 24,950.00 | 24,950.00 | -0.20% | 36,573 |
| Jan 7, 2026 | 25,300.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | -1.77% | 74,930 |
| Jan 6, 2026 | 25,250.00 | 25,450.00 | 25,100.00 | 25,450.00 | 25,450.00 | 0.20% | 35,555 |
| Jan 5, 2026 | 25,400.00 | 25,500.00 | 24,850.00 | 25,400.00 | 25,400.00 | -0.39% | 58,202 |
| Jan 2, 2026 | 26,000.00 | 26,650.00 | 25,150.00 | 25,500.00 | 25,500.00 | -1.35% | 77,083 |
| Dec 30, 2025 | 25,700.00 | 25,850.00 | 25,400.00 | 25,850.00 | 25,850.00 | 1.17% | 31,048 |
| Dec 29, 2025 | 25,700.00 | 25,800.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.58% | 37,484 |
| Dec 26, 2025 | 26,550.00 | 26,550.00 | 25,650.00 | 25,700.00 | 25,200.00 | -2.65% | 59,890 |
| Dec 24, 2025 | 26,100.00 | 26,500.00 | 26,000.00 | 26,400.00 | 25,886.38 | 0.57% | 44,053 |
| Dec 23, 2025 | 26,950.00 | 27,000.00 | 26,200.00 | 26,250.00 | 25,739.30 | -2.42% | 64,992 |
| Dec 22, 2025 | 26,600.00 | 26,900.00 | 26,450.00 | 26,900.00 | 26,376.65 | 1.13% | 47,873 |
| Dec 19, 2025 | 26,150.00 | 26,650.00 | 26,050.00 | 26,600.00 | 26,082.49 | 1.72% | 41,717 |
| Dec 18, 2025 | 26,200.00 | 26,250.00 | 25,700.00 | 26,150.00 | 25,641.25 | -0.38% | 62,522 |
| Dec 17, 2025 | 26,400.00 | 26,600.00 | 25,950.00 | 26,250.00 | 25,739.30 | -0.57% | 62,571 |
| Dec 16, 2025 | 26,700.00 | 26,750.00 | 26,150.00 | 26,400.00 | 25,886.38 | -1.49% | 65,143 |
| Dec 15, 2025 | 26,500.00 | 27,000.00 | 26,400.00 | 26,800.00 | 26,278.60 | -0.37% | 55,139 |
| Dec 12, 2025 | 27,050.00 | 27,050.00 | 26,550.00 | 26,900.00 | 26,376.65 | -0.19% | 37,542 |
| Dec 11, 2025 | 27,000.00 | 27,250.00 | 26,750.00 | 26,950.00 | 26,425.68 | 0.56% | 46,309 |
| Dec 10, 2025 | 26,550.00 | 26,800.00 | 26,450.00 | 26,800.00 | 26,278.60 | -0.37% | 35,025 |
| Dec 9, 2025 | 26,400.00 | 26,900.00 | 26,250.00 | 26,900.00 | 26,376.65 | 1.51% | 46,488 |
| Dec 8, 2025 | 26,550.00 | 27,000.00 | 26,250.00 | 26,500.00 | 25,984.44 | 0.19% | 53,053 |
| Dec 5, 2025 | 26,750.00 | 27,150.00 | 26,250.00 | 26,450.00 | 25,935.41 | 0.76% | 86,822 |
| Dec 4, 2025 | 27,300.00 | 27,600.00 | 26,150.00 | 26,250.00 | 25,739.30 | -3.14% | 144,116 |
| Dec 3, 2025 | 26,850.00 | 27,200.00 | 26,500.00 | 27,100.00 | 26,572.76 | 1.88% | 58,373 |
| Dec 2, 2025 | 27,150.00 | 27,200.00 | 26,600.00 | 26,600.00 | 26,082.49 | -1.48% | 59,888 |
| Dec 1, 2025 | 26,450.00 | 27,150.00 | 26,350.00 | 27,000.00 | 26,474.71 | 2.47% | 95,108 |
| Nov 28, 2025 | 26,200.00 | 26,400.00 | 25,900.00 | 26,350.00 | 25,837.35 | 2.13% | 46,020 |
| Nov 27, 2025 | 25,900.00 | 26,050.00 | 25,650.00 | 25,800.00 | 25,298.05 | - | 39,785 |
| Nov 26, 2025 | 25,100.00 | 25,800.00 | 25,000.00 | 25,800.00 | 25,298.05 | 3.20% | 22,704 |
| Nov 25, 2025 | 25,350.00 | 25,450.00 | 24,850.00 | 25,000.00 | 24,513.62 | -0.20% | 29,831 |
| Nov 24, 2025 | 24,900.00 | 25,350.00 | 24,600.00 | 25,050.00 | 24,562.65 | 1.42% | 43,350 |
| Nov 21, 2025 | 24,850.00 | 25,250.00 | 24,600.00 | 24,700.00 | 24,219.46 | -3.33% | 76,880 |
| Nov 20, 2025 | 25,500.00 | 25,600.00 | 25,200.00 | 25,550.00 | 25,052.92 | 1.39% | 51,519 |
| Nov 19, 2025 | 25,400.00 | 25,500.00 | 24,950.00 | 25,200.00 | 24,709.73 | -0.59% | 53,240 |
| Nov 18, 2025 | 26,100.00 | 26,100.00 | 25,100.00 | 25,350.00 | 24,856.81 | -2.87% | 76,015 |
| Nov 17, 2025 | 26,050.00 | 26,250.00 | 25,400.00 | 26,100.00 | 25,592.22 | 0.19% | 47,380 |
| Nov 14, 2025 | 26,050.00 | 26,750.00 | 25,500.00 | 26,050.00 | 25,543.19 | -1.51% | 60,300 |
| Nov 13, 2025 | 26,650.00 | 26,650.00 | 26,300.00 | 26,450.00 | 25,935.41 | 0.19% | 33,825 |
| Nov 12, 2025 | 25,550.00 | 26,800.00 | 25,450.00 | 26,400.00 | 25,886.38 | 3.33% | 137,774 |
| Nov 11, 2025 | 26,650.00 | 26,750.00 | 25,450.00 | 25,550.00 | 25,052.92 | -3.77% | 157,829 |
| Nov 10, 2025 | 26,150.00 | 26,800.00 | 26,100.00 | 26,550.00 | 26,033.46 | 2.71% | 48,439 |
| Nov 7, 2025 | 26,000.00 | 26,350.00 | 25,450.00 | 25,850.00 | 25,347.08 | -2.08% | 79,853 |
| Nov 6, 2025 | 26,700.00 | 26,800.00 | 25,850.00 | 26,400.00 | 25,886.38 | 0.19% | 93,060 |