JVM Co., Ltd. (KOSDAQ:054950)
South Korea
· Delayed Price · Currency is KRW 25,300
+200 (0.80%)
At close: Mar 6, 2026
JVM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 26,150.00 | 26,550.00 | 26,000.00 | 26,150.00 | 26,150.00 | -1.13% | 40,692 |
| Feb 12, 2026 | 26,200.00 | 26,500.00 | 25,900.00 | 26,450.00 | 26,450.00 | 0.95% | 41,688 |
| Feb 11, 2026 | 26,300.00 | 26,300.00 | 25,800.00 | 26,200.00 | 26,200.00 | 0.38% | 44,136 |
| Feb 10, 2026 | 25,650.00 | 26,200.00 | 25,500.00 | 26,100.00 | 26,100.00 | 1.75% | 62,810 |
| Feb 9, 2026 | 25,350.00 | 25,700.00 | 25,100.00 | 25,650.00 | 25,650.00 | 2.19% | 47,796 |
| Feb 6, 2026 | 24,950.00 | 25,400.00 | 24,550.00 | 25,100.00 | 25,100.00 | -1.38% | 45,679 |
| Feb 5, 2026 | 26,000.00 | 26,450.00 | 25,150.00 | 25,450.00 | 25,450.00 | 1.80% | 106,083 |
| Feb 4, 2026 | 24,950.00 | 25,100.00 | 24,300.00 | 25,000.00 | 25,000.00 | -0.40% | 128,363 |
| Feb 3, 2026 | 25,100.00 | 25,300.00 | 24,650.00 | 25,100.00 | 25,100.00 | 0.80% | 76,627 |
| Feb 2, 2026 | 25,350.00 | 25,800.00 | 24,550.00 | 24,900.00 | 24,900.00 | -1.78% | 108,646 |
| Jan 30, 2026 | 25,200.00 | 25,600.00 | 24,950.00 | 25,350.00 | 25,350.00 | -0.20% | 75,954 |
| Jan 29, 2026 | 25,600.00 | 25,900.00 | 24,700.00 | 25,400.00 | 25,400.00 | -0.59% | 73,675 |
| Jan 28, 2026 | 25,700.00 | 25,850.00 | 25,400.00 | 25,550.00 | 25,550.00 | 0.59% | 71,053 |
| Jan 27, 2026 | 25,700.00 | 25,900.00 | 24,750.00 | 25,400.00 | 25,400.00 | -1.93% | 136,434 |
| Jan 26, 2026 | 25,750.00 | 26,150.00 | 25,450.00 | 25,900.00 | 25,900.00 | 0.58% | 43,365 |
| Jan 23, 2026 | 25,550.00 | 25,950.00 | 25,200.00 | 25,750.00 | 25,750.00 | 1.18% | 55,608 |
| Jan 22, 2026 | 25,100.00 | 25,500.00 | 25,000.00 | 25,450.00 | 25,450.00 | 1.19% | 45,279 |
| Jan 21, 2026 | 25,050.00 | 25,150.00 | 24,500.00 | 25,150.00 | 25,150.00 | -0.98% | 62,895 |
| Jan 20, 2026 | 25,150.00 | 25,550.00 | 24,900.00 | 25,400.00 | 25,400.00 | 0.99% | 75,075 |
| 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 |
| Nov 5, 2025 | 27,300.00 | 27,300.00 | 25,950.00 | 26,350.00 | 25,837.35 | -3.83% | 155,933 |
| Nov 4, 2025 | 28,000.00 | 28,050.00 | 27,300.00 | 27,400.00 | 26,866.93 | -2.14% | 111,128 |
| Nov 3, 2025 | 27,850.00 | 28,150.00 | 27,100.00 | 28,000.00 | 27,455.25 | 0.18% | 231,166 |
| Oct 31, 2025 | 28,500.00 | 28,750.00 | 27,800.00 | 27,950.00 | 27,406.23 | -0.36% | 198,011 |
| Oct 30, 2025 | 32,350.00 | 32,900.00 | 27,800.00 | 28,050.00 | 27,504.28 | -13.29% | 455,283 |
| Oct 29, 2025 | 32,350.00 | 32,350.00 | 31,550.00 | 32,350.00 | 31,720.62 | 0.62% | 78,831 |
| Oct 28, 2025 | 32,200.00 | 32,550.00 | 31,550.00 | 32,150.00 | 31,524.51 | - | 105,600 |
| Oct 27, 2025 | 31,650.00 | 32,600.00 | 31,550.00 | 32,150.00 | 31,524.51 | 2.23% | 124,611 |
| Oct 24, 2025 | 31,750.00 | 31,950.00 | 31,300.00 | 31,450.00 | 30,838.13 | -0.16% | 86,963 |
| Oct 23, 2025 | 31,300.00 | 31,600.00 | 30,750.00 | 31,500.00 | 30,887.16 | 0.64% | 119,900 |
| Oct 22, 2025 | 30,250.00 | 31,400.00 | 29,750.00 | 31,300.00 | 30,691.05 | 3.64% | 127,134 |
| Oct 21, 2025 | 31,000.00 | 31,000.00 | 30,000.00 | 30,200.00 | 29,612.45 | -1.79% | 88,457 |
| Oct 20, 2025 | 30,550.00 | 30,900.00 | 30,000.00 | 30,750.00 | 30,151.75 | 0.65% | 78,161 |
| Oct 17, 2025 | 30,000.00 | 31,100.00 | 30,000.00 | 30,550.00 | 29,955.64 | 0.83% | 87,808 |
| Oct 16, 2025 | 31,750.00 | 32,000.00 | 30,300.00 | 30,300.00 | 29,710.51 | -1.30% | 122,770 |
| Oct 15, 2025 | 29,950.00 | 30,750.00 | 29,850.00 | 30,700.00 | 30,102.72 | 3.19% | 62,360 |
| Oct 14, 2025 | 30,400.00 | 30,550.00 | 29,250.00 | 29,750.00 | 29,171.21 | -1.98% | 178,520 |
| Oct 13, 2025 | 31,000.00 | 31,000.00 | 30,200.00 | 30,350.00 | 29,759.53 | -3.04% | 67,837 |
| Oct 10, 2025 | 30,700.00 | 31,400.00 | 30,300.00 | 31,300.00 | 30,691.05 | 2.45% | 68,098 |
| Oct 2, 2025 | 30,550.00 | 31,100.00 | 30,350.00 | 30,550.00 | 29,955.64 | - | 85,430 |