JVM Co., Ltd. (KOSDAQ:054950)
South Korea
· Delayed Price · Currency is KRW 25,550
+300 (1.19%)
At close: Apr 28, 2026
JVM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |