JVM Co., Ltd. (KOSDAQ:054950)
South Korea · Delayed Price · Currency is KRW 25,650
+1,300 (5.34%)
At close: Nov 11, 2026
JVM Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24,550.00 | 25,850.00 | 24,500.00 | 25,650.00 | 25,650.00 | 5.34% | 50,145 |
| Nov 10, 2026 | 24,400.00 | 24,700.00 | 24,150.00 | 24,350.00 | 24,350.00 | 0.21% | 13,377 |
| Nov 9, 2026 | 24,300.00 | 24,800.00 | 24,250.00 | 24,300.00 | 24,300.00 | - | 19,904 |
| Nov 6, 2026 | 24,100.00 | 24,700.00 | 23,700.00 | 24,300.00 | 24,300.00 | -1.22% | 27,537 |
| Nov 5, 2026 | 24,800.00 | 25,100.00 | 23,800.00 | 24,600.00 | 24,600.00 | 0.20% | 39,441 |
| Nov 4, 2026 | 24,400.00 | 24,750.00 | 23,500.00 | 24,550.00 | 24,550.00 | 1.45% | 32,195 |
| Nov 3, 2026 | 23,300.00 | 24,350.00 | 23,250.00 | 24,200.00 | 24,200.00 | 2.54% | 38,471 |
| Nov 2, 2026 | 23,000.00 | 24,000.00 | 22,950.00 | 23,600.00 | 23,600.00 | 1.94% | 17,547 |
| Oct 30, 2026 | 22,750.00 | 23,650.00 | 22,300.00 | 23,150.00 | 23,150.00 | 2.66% | 31,211 |
| Oct 29, 2026 | 22,750.00 | 22,800.00 | 22,200.00 | 22,550.00 | 22,550.00 | - | 14,120 |
| Oct 28, 2026 | 22,350.00 | 22,950.00 | 22,350.00 | 22,550.00 | 22,550.00 | 1.12% | 9,683 |
| Oct 27, 2026 | 22,000.00 | 22,350.00 | 21,900.00 | 22,300.00 | 22,300.00 | 2.76% | 6,118 |
| Oct 26, 2026 | 22,150.00 | 22,150.00 | 21,500.00 | 21,700.00 | 21,700.00 | -1.81% | 14,793 |
| Oct 23, 2026 | 21,900.00 | 22,200.00 | 21,650.00 | 22,100.00 | 22,100.00 | 0.45% | 8,418 |
| Oct 22, 2026 | 23,000.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.87% | 13,682 |
| Oct 21, 2026 | 23,000.00 | 23,250.00 | 22,650.00 | 22,650.00 | 22,650.00 | -0.66% | 17,871 |
| Oct 20, 2026 | 23,750.00 | 23,850.00 | 22,400.00 | 22,800.00 | 22,800.00 | -3.39% | 20,191 |
| Oct 19, 2026 | 23,650.00 | 23,750.00 | 23,200.00 | 23,600.00 | 23,600.00 | -0.21% | 13,074 |
| Oct 16, 2026 | 23,500.00 | 24,250.00 | 23,500.00 | 23,650.00 | 23,650.00 | 1.50% | 11,465 |
| Oct 15, 2026 | 24,250.00 | 24,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | -4.12% | 30,202 |
| Oct 14, 2026 | 24,300.00 | 24,900.00 | 23,500.00 | 24,300.00 | 24,300.00 | -0.21% | 26,718 |
| Oct 13, 2026 | 24,200.00 | 24,400.00 | 23,750.00 | 24,350.00 | 24,350.00 | 0.41% | 28,413 |
| Oct 12, 2026 | 24,250.00 | 24,750.00 | 24,200.00 | 24,250.00 | 24,250.00 | 0.21% | 21,367 |
| Oct 8, 2026 | 24,250.00 | 24,600.00 | 24,050.00 | 24,200.00 | 24,200.00 | -0.62% | 15,695 |
| Oct 7, 2026 | 24,300.00 | 24,550.00 | 24,200.00 | 24,350.00 | 24,350.00 | 0.21% | 11,709 |
| Oct 6, 2026 | 24,300.00 | 24,550.00 | 24,000.00 | 24,300.00 | 24,300.00 | -0.61% | 16,877 |
| Oct 2, 2026 | 24,450.00 | 24,500.00 | 24,050.00 | 24,450.00 | 24,450.00 | 2.52% | 15,428 |
| Oct 1, 2026 | 23,900.00 | 24,150.00 | 23,750.00 | 23,850.00 | 23,850.00 | 0.85% | 10,624 |
| Sep 30, 2026 | 24,000.00 | 24,150.00 | 23,650.00 | 23,650.00 | 23,650.00 | -1.25% | 8,033 |
| Sep 29, 2026 | 23,300.00 | 23,950.00 | 23,100.00 | 23,950.00 | 23,950.00 | 3.23% | 13,344 |
| Sep 28, 2026 | 23,150.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.87% | 5,059 |
| Sep 23, 2026 | 23,200.00 | 23,300.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 8,624 |
| Sep 22, 2026 | 23,200.00 | 23,350.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 8,361 |
| Sep 21, 2026 | 23,000.00 | 23,250.00 | 22,850.00 | 23,000.00 | 23,000.00 | -0.22% | 13,609 |
| Sep 18, 2026 | 23,200.00 | 23,600.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.22% | 11,285 |
| Sep 17, 2026 | 22,950.00 | 23,350.00 | 22,900.00 | 23,100.00 | 23,100.00 | -0.22% | 6,544 |
| Sep 16, 2026 | 23,150.00 | 23,300.00 | 22,900.00 | 23,150.00 | 23,150.00 | 0.43% | 9,224 |
| Sep 15, 2026 | 23,550.00 | 23,550.00 | 22,950.00 | 23,050.00 | 23,050.00 | -2.12% | 9,215 |
| Sep 14, 2026 | 23,400.00 | 23,650.00 | 23,250.00 | 23,550.00 | 23,550.00 | 0.64% | 7,703 |
| Sep 11, 2026 | 23,100.00 | 23,700.00 | 23,050.00 | 23,400.00 | 23,400.00 | 0.86% | 15,003 |
| Sep 10, 2026 | 23,500.00 | 23,500.00 | 23,200.00 | 23,200.00 | 23,200.00 | -1.49% | 9,035 |
| Sep 9, 2026 | 23,350.00 | 23,700.00 | 23,250.00 | 23,550.00 | 23,550.00 | 0.64% | 11,717 |
| Sep 8, 2026 | 23,450.00 | 23,700.00 | 23,250.00 | 23,400.00 | 23,400.00 | - | 4,991 |
| Sep 7, 2026 | 23,650.00 | 23,650.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.65% | 10,476 |
| Sep 4, 2026 | 23,450.00 | 23,800.00 | 23,150.00 | 23,250.00 | 23,250.00 | -1.27% | 12,484 |
| Sep 3, 2026 | 23,800.00 | 24,000.00 | 23,400.00 | 23,550.00 | 23,550.00 | -1.05% | 12,849 |
| Sep 2, 2026 | 23,800.00 | 24,050.00 | 23,600.00 | 23,800.00 | 23,800.00 | -1.04% | 10,379 |
| Sep 1, 2026 | 24,000.00 | 24,400.00 | 24,000.00 | 24,050.00 | 24,050.00 | 0.21% | 9,943 |
| Aug 31, 2026 | 24,150.00 | 24,150.00 | 23,400.00 | 24,000.00 | 24,000.00 | -0.21% | 9,137 |
| Aug 28, 2026 | 23,950.00 | 24,150.00 | 23,650.00 | 24,050.00 | 24,050.00 | 1.05% | 6,470 |