JVM Co., Ltd. (KOSDAQ:054950)
South Korea · Delayed Price · Currency is KRW 21,800
+400 (1.87%)
At close: Jun 10, 2026
JVM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 21,550.00 | 21,900.00 | 21,250.00 | 21,400.00 | 21,400.00 | - | 52,634 |
| Jun 8, 2026 | 21,650.00 | 21,650.00 | 20,950.00 | 21,400.00 | 21,400.00 | -3.39% | 50,368 |
| Jun 5, 2026 | 22,800.00 | 22,950.00 | 21,900.00 | 22,150.00 | 22,150.00 | -2.42% | 30,623 |
| Jun 4, 2026 | 22,350.00 | 22,950.00 | 22,000.00 | 22,700.00 | 22,700.00 | 0.89% | 45,100 |
| Jun 2, 2026 | 21,750.00 | 22,500.00 | 21,400.00 | 22,500.00 | 22,500.00 | 2.74% | 77,906 |
| Jun 1, 2026 | 21,550.00 | 21,950.00 | 21,250.00 | 21,900.00 | 21,900.00 | 0.92% | 80,970 |
| May 29, 2026 | 22,350.00 | 22,400.00 | 21,650.00 | 21,700.00 | 21,700.00 | -2.03% | 77,618 |
| May 28, 2026 | 22,350.00 | 22,500.00 | 21,650.00 | 22,150.00 | 22,150.00 | -0.89% | 81,862 |
| May 27, 2026 | 23,150.00 | 23,150.00 | 22,250.00 | 22,350.00 | 22,350.00 | -3.46% | 80,505 |
| May 26, 2026 | 23,600.00 | 23,650.00 | 23,000.00 | 23,150.00 | 23,150.00 | -0.86% | 60,839 |
| May 22, 2026 | 23,000.00 | 23,500.00 | 22,950.00 | 23,350.00 | 23,350.00 | 1.52% | 63,472 |
| May 21, 2026 | 23,450.00 | 23,500.00 | 22,750.00 | 23,000.00 | 23,000.00 | 0.88% | 42,297 |
| May 20, 2026 | 23,450.00 | 23,550.00 | 22,650.00 | 22,800.00 | 22,800.00 | -2.36% | 39,710 |
| May 19, 2026 | 23,700.00 | 23,700.00 | 23,000.00 | 23,350.00 | 23,350.00 | -1.48% | 33,050 |
| May 18, 2026 | 23,850.00 | 23,850.00 | 23,050.00 | 23,700.00 | 23,700.00 | -2.07% | 35,701 |
| May 15, 2026 | 24,600.00 | 24,600.00 | 23,700.00 | 24,200.00 | 24,200.00 | -1.43% | 29,451 |
| May 14, 2026 | 24,000.00 | 24,550.00 | 23,550.00 | 24,550.00 | 24,550.00 | 2.94% | 38,409 |
| May 13, 2026 | 23,650.00 | 23,900.00 | 23,400.00 | 23,850.00 | 23,850.00 | 0.85% | 27,500 |
| May 12, 2026 | 23,950.00 | 23,950.00 | 23,100.00 | 23,650.00 | 23,650.00 | -0.84% | 39,742 |
| May 11, 2026 | 24,650.00 | 24,650.00 | 23,750.00 | 23,850.00 | 23,850.00 | -2.65% | 40,135 |
| May 8, 2026 | 24,250.00 | 24,600.00 | 24,150.00 | 24,500.00 | 24,500.00 | 0.82% | 36,971 |
| May 7, 2026 | 24,550.00 | 24,600.00 | 23,950.00 | 24,300.00 | 24,300.00 | -1.82% | 37,163 |
| May 6, 2026 | 25,000.00 | 25,000.00 | 24,300.00 | 24,750.00 | 24,750.00 | -0.80% | 58,298 |
| May 4, 2026 | 25,100.00 | 25,250.00 | 24,750.00 | 24,950.00 | 24,950.00 | -0.20% | 36,218 |
| 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% | 20,562 |