JVM Co., Ltd. (KOSDAQ:054950)
South Korea · Delayed Price · Currency is KRW 23,850
+200 (0.85%)
At close: Oct 1, 2026
JVM Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 24,400.00 | 24,650.00 | 23,800.00 | 23,800.00 | 23,800.00 | -1.65% | 8,464 |
| Aug 26, 2026 | 24,350.00 | 24,500.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.62% | 8,646 |
| Aug 25, 2026 | 24,150.00 | 24,400.00 | 23,550.00 | 24,350.00 | 24,350.00 | 0.21% | 11,874 |
| Aug 24, 2026 | 23,850.00 | 24,900.00 | 23,450.00 | 24,300.00 | 24,300.00 | 3.40% | 30,479 |
| Aug 21, 2026 | 24,050.00 | 24,050.00 | 23,150.00 | 23,500.00 | 23,500.00 | -2.29% | 17,765 |
| Aug 20, 2026 | 23,900.00 | 24,400.00 | 23,750.00 | 24,050.00 | 24,050.00 | 0.84% | 9,941 |
| Aug 19, 2026 | 23,950.00 | 23,950.00 | 23,250.00 | 23,850.00 | 23,850.00 | -1.04% | 18,998 |
| Aug 18, 2026 | 24,150.00 | 24,200.00 | 23,700.00 | 24,100.00 | 24,100.00 | - | 14,118 |
| Aug 14, 2026 | 23,950.00 | 24,350.00 | 23,850.00 | 24,100.00 | 24,100.00 | - | 8,247 |
| Aug 13, 2026 | 24,450.00 | 24,600.00 | 23,900.00 | 24,100.00 | 24,100.00 | -0.62% | 13,160 |
| Aug 12, 2026 | 24,800.00 | 24,800.00 | 24,250.00 | 24,250.00 | 24,250.00 | -2.41% | 13,652 |
| Aug 11, 2026 | 25,000.00 | 25,500.00 | 24,700.00 | 24,850.00 | 24,850.00 | -0.40% | 32,435 |
| Aug 10, 2026 | 24,950.00 | 25,450.00 | 24,500.00 | 24,950.00 | 24,950.00 | 0.60% | 44,193 |
| Aug 7, 2026 | 24,600.00 | 24,800.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1.02% | 21,297 |
| Aug 6, 2026 | 24,000.00 | 24,700.00 | 23,900.00 | 24,550.00 | 24,550.00 | 1.66% | 16,589 |
| Aug 5, 2026 | 23,750.00 | 24,600.00 | 23,750.00 | 24,150.00 | 24,150.00 | 2.11% | 12,204 |
| Aug 4, 2026 | 23,550.00 | 23,900.00 | 23,400.00 | 23,650.00 | 23,650.00 | 0.64% | 22,901 |
| Aug 3, 2026 | 23,750.00 | 24,600.00 | 23,250.00 | 23,500.00 | 23,500.00 | -1.05% | 37,607 |
| Jul 31, 2026 | 23,200.00 | 23,800.00 | 22,650.00 | 23,750.00 | 23,750.00 | 3.04% | 27,521 |
| Jul 30, 2026 | 20,200.00 | 23,950.00 | 20,200.00 | 23,050.00 | 23,050.00 | 12.44% | 109,284 |
| Jul 29, 2026 | 21,700.00 | 21,700.00 | 20,000.00 | 20,500.00 | 20,500.00 | -4.43% | 38,549 |
| Jul 28, 2026 | 22,000.00 | 22,100.00 | 21,250.00 | 21,450.00 | 21,450.00 | -3.16% | 11,788 |
| Jul 27, 2026 | 22,450.00 | 22,550.00 | 21,950.00 | 22,150.00 | 22,150.00 | -0.23% | 10,837 |
| Jul 24, 2026 | 22,450.00 | 22,550.00 | 22,150.00 | 22,200.00 | 22,200.00 | -0.45% | 13,476 |
| Jul 23, 2026 | 22,450.00 | 22,450.00 | 22,150.00 | 22,300.00 | 22,300.00 | 0.45% | 8,373 |
| Jul 22, 2026 | 22,450.00 | 22,550.00 | 22,000.00 | 22,200.00 | 22,200.00 | 0.91% | 9,055 |
| Jul 21, 2026 | 21,950.00 | 22,200.00 | 21,700.00 | 22,000.00 | 22,000.00 | 0.69% | 19,309 |