JVM Co., Ltd. (KOSDAQ:054950)
South Korea · Delayed Price · Currency is KRW 25,000
-350 (-1.38%)
At close: Apr 30, 2026
JVM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25,700.00 | 26,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | -1.38% | 54,680 |
| Apr 29, 2026 | 25,600.00 | 25,750.00 | 25,200.00 | 25,350.00 | 25,350.00 | -0.78% | 32,468 |
| Apr 28, 2026 | 25,250.00 | 25,700.00 | 25,250.00 | 25,550.00 | 25,550.00 | 1.19% | 25,858 |
| Apr 27, 2026 | 25,350.00 | 25,750.00 | 25,250.00 | 25,250.00 | 25,250.00 | 0.20% | 24,658 |
| Apr 24, 2026 | 25,050.00 | 25,450.00 | 24,800.00 | 25,200.00 | 25,200.00 | 1.20% | 44,167 |
| Apr 23, 2026 | 25,050.00 | 25,100.00 | 24,650.00 | 24,900.00 | 24,900.00 | -0.40% | 27,751 |
| Apr 22, 2026 | 25,100.00 | 25,100.00 | 24,550.00 | 25,000.00 | 25,000.00 | -1.38% | 35,932 |
| Apr 21, 2026 | 25,300.00 | 25,400.00 | 24,950.00 | 25,350.00 | 25,350.00 | 1.60% | 36,977 |
| Apr 20, 2026 | 25,250.00 | 25,250.00 | 24,900.00 | 24,950.00 | 24,950.00 | -1.19% | 22,812 |
| Apr 17, 2026 | 25,200.00 | 25,350.00 | 24,950.00 | 25,250.00 | 25,250.00 | 0.20% | 30,394 |
| Apr 16, 2026 | 25,200.00 | 25,300.00 | 24,850.00 | 25,200.00 | 25,200.00 | 1.00% | 29,737 |
| Apr 15, 2026 | 25,100.00 | 25,300.00 | 24,800.00 | 24,950.00 | 24,950.00 | 1.22% | 24,565 |
| Apr 14, 2026 | 24,650.00 | 24,800.00 | 24,400.00 | 24,650.00 | 24,650.00 | 1.44% | 15,168 |
| Apr 13, 2026 | 24,200.00 | 24,650.00 | 24,100.00 | 24,300.00 | 24,300.00 | -0.61% | 20,647 |
| Apr 10, 2026 | 24,150.00 | 24,500.00 | 23,950.00 | 24,450.00 | 24,450.00 | 2.52% | 13,243 |
| Apr 9, 2026 | 24,400.00 | 24,400.00 | 23,750.00 | 23,850.00 | 23,850.00 | -2.25% | 22,379 |
| Apr 8, 2026 | 24,300.00 | 24,450.00 | 24,100.00 | 24,400.00 | 24,400.00 | 2.52% | 27,258 |
| Apr 7, 2026 | 24,050.00 | 24,150.00 | 23,750.00 | 23,800.00 | 23,800.00 | - | 7,304 |
| Apr 6, 2026 | 24,050.00 | 24,350.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.06% | 21,320 |
| Apr 3, 2026 | 24,250.00 | 24,550.00 | 24,100.00 | 24,300.00 | 24,300.00 | 0.83% | 11,658 |
| Apr 2, 2026 | 24,700.00 | 24,750.00 | 23,750.00 | 24,100.00 | 24,100.00 | -2.03% | 34,534 |
| Apr 1, 2026 | 24,050.00 | 24,600.00 | 23,950.00 | 24,600.00 | 24,600.00 | 4.90% | 23,050 |
| Mar 31, 2026 | 23,900.00 | 24,200.00 | 23,400.00 | 23,450.00 | 23,450.00 | -2.70% | 30,038 |
| Mar 30, 2026 | 24,200.00 | 24,450.00 | 23,950.00 | 24,100.00 | 24,100.00 | -3.02% | 22,778 |
| Mar 27, 2026 | 24,500.00 | 25,200.00 | 24,100.00 | 24,850.00 | 24,850.00 | 0.61% | 19,947 |
| Mar 26, 2026 | 25,350.00 | 25,350.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.00% | 20,557 |
| Mar 25, 2026 | 24,700.00 | 25,200.00 | 24,700.00 | 24,950.00 | 24,950.00 | 1.22% | 14,708 |
| Mar 24, 2026 | 24,950.00 | 24,950.00 | 24,050.00 | 24,650.00 | 24,650.00 | 0.82% | 23,698 |
| Mar 23, 2026 | 25,050.00 | 25,250.00 | 24,250.00 | 24,450.00 | 24,450.00 | -4.31% | 37,170 |
| Mar 20, 2026 | 24,850.00 | 25,550.00 | 24,850.00 | 25,550.00 | 25,550.00 | 2.82% | 24,421 |
| Mar 19, 2026 | 25,100.00 | 25,200.00 | 24,650.00 | 24,850.00 | 24,850.00 | -1.78% | 28,270 |
| Mar 18, 2026 | 25,550.00 | 25,700.00 | 25,200.00 | 25,300.00 | 25,300.00 | -0.20% | 37,515 |
| Mar 17, 2026 | 26,000.00 | 26,000.00 | 25,350.00 | 25,350.00 | 25,350.00 | -0.59% | 34,466 |
| Mar 16, 2026 | 26,600.00 | 26,600.00 | 25,200.00 | 25,500.00 | 25,500.00 | -4.14% | 57,184 |
| Mar 13, 2026 | 25,800.00 | 26,600.00 | 25,700.00 | 26,600.00 | 26,600.00 | 0.38% | 39,304 |
| Mar 12, 2026 | 26,250.00 | 26,650.00 | 25,800.00 | 26,500.00 | 26,500.00 | 0.38% | 38,500 |
| Mar 11, 2026 | 26,100.00 | 26,850.00 | 25,850.00 | 26,400.00 | 26,400.00 | 1.93% | 114,163 |
| Mar 10, 2026 | 25,400.00 | 26,200.00 | 25,150.00 | 25,900.00 | 25,900.00 | 6.58% | 116,136 |
| Mar 9, 2026 | 24,400.00 | 24,750.00 | 23,950.00 | 24,300.00 | 24,300.00 | -3.95% | 50,446 |
| Mar 6, 2026 | 24,850.00 | 25,300.00 | 24,450.00 | 25,300.00 | 25,300.00 | 0.80% | 35,112 |
| Mar 5, 2026 | 24,350.00 | 25,200.00 | 24,150.00 | 25,100.00 | 25,100.00 | 7.04% | 51,245 |
| Mar 4, 2026 | 23,950.00 | 24,700.00 | 22,750.00 | 23,450.00 | 23,450.00 | -7.68% | 179,249 |
| Mar 3, 2026 | 25,100.00 | 25,600.00 | 24,900.00 | 25,400.00 | 25,400.00 | -0.39% | 63,920 |
| Feb 27, 2026 | 25,500.00 | 25,700.00 | 25,200.00 | 25,500.00 | 25,500.00 | -0.39% | 37,615 |
| Feb 26, 2026 | 26,200.00 | 26,450.00 | 25,600.00 | 25,600.00 | 25,600.00 | -2.66% | 64,161 |
| Feb 25, 2026 | 26,750.00 | 26,850.00 | 26,250.00 | 26,300.00 | 26,300.00 | -1.68% | 60,026 |
| Feb 24, 2026 | 26,600.00 | 26,950.00 | 26,400.00 | 26,750.00 | 26,750.00 | - | 38,215 |
| Feb 23, 2026 | 26,550.00 | 26,900.00 | 26,400.00 | 26,750.00 | 26,750.00 | 1.71% | 50,185 |
| Feb 20, 2026 | 26,400.00 | 26,750.00 | 26,250.00 | 26,300.00 | 26,300.00 | -0.57% | 44,114 |
| Feb 19, 2026 | 26,200.00 | 26,600.00 | 26,150.00 | 26,450.00 | 26,450.00 | 1.15% | 49,966 |