JVM Co., Ltd. (KOSDAQ:054950)
South Korea
· Delayed Price · Currency is KRW 26,450
+200 (0.76%)
At close: Dec 5, 2025
JVM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,750.00 | 27,150.00 | 26,250.00 | 26,450.00 | 26,450.00 | 0.76% | 86,594 |
| Dec 4, 2025 | 27,300.00 | 27,600.00 | 26,150.00 | 26,250.00 | 26,250.00 | -3.14% | 143,881 |
| Dec 3, 2025 | 26,850.00 | 27,200.00 | 26,500.00 | 27,100.00 | 27,100.00 | 1.88% | 58,349 |
| Dec 2, 2025 | 27,150.00 | 27,200.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.48% | 59,726 |
| Dec 1, 2025 | 26,450.00 | 27,150.00 | 26,350.00 | 27,000.00 | 27,000.00 | 2.47% | 94,853 |
| Nov 28, 2025 | 26,200.00 | 26,400.00 | 25,900.00 | 26,350.00 | 26,350.00 | 2.13% | 46,020 |
| Nov 27, 2025 | 25,900.00 | 26,050.00 | 25,650.00 | 25,800.00 | 25,800.00 | - | 39,697 |
| Nov 26, 2025 | 25,100.00 | 25,800.00 | 25,000.00 | 25,800.00 | 25,800.00 | 3.20% | 22,655 |
| Nov 25, 2025 | 25,350.00 | 25,450.00 | 24,850.00 | 25,000.00 | 25,000.00 | -0.20% | 29,783 |
| Nov 24, 2025 | 24,900.00 | 25,350.00 | 24,600.00 | 25,050.00 | 25,050.00 | 1.42% | 43,347 |
| Nov 21, 2025 | 24,850.00 | 25,250.00 | 24,600.00 | 24,700.00 | 24,700.00 | -3.33% | 76,716 |
| Nov 20, 2025 | 25,500.00 | 25,600.00 | 25,200.00 | 25,550.00 | 25,550.00 | 1.39% | 51,519 |
| Nov 19, 2025 | 25,400.00 | 25,500.00 | 24,950.00 | 25,200.00 | 25,200.00 | -0.59% | 53,240 |
| Nov 18, 2025 | 26,100.00 | 26,100.00 | 25,100.00 | 25,350.00 | 25,350.00 | -2.87% | 76,015 |
| Nov 17, 2025 | 26,050.00 | 26,250.00 | 25,400.00 | 26,100.00 | 26,100.00 | 0.19% | 47,380 |
| Nov 14, 2025 | 26,050.00 | 26,750.00 | 25,500.00 | 26,050.00 | 26,050.00 | -1.51% | 60,300 |
| Nov 13, 2025 | 26,650.00 | 26,650.00 | 26,300.00 | 26,450.00 | 26,450.00 | 0.19% | 33,825 |
| Nov 12, 2025 | 25,550.00 | 26,800.00 | 25,450.00 | 26,400.00 | 26,400.00 | 3.33% | 137,774 |
| Nov 11, 2025 | 26,650.00 | 26,750.00 | 25,450.00 | 25,550.00 | 25,550.00 | -3.77% | 157,829 |
| Nov 10, 2025 | 26,150.00 | 26,800.00 | 26,100.00 | 26,550.00 | 26,550.00 | 2.71% | 48,439 |
| Nov 7, 2025 | 26,000.00 | 26,350.00 | 25,450.00 | 25,850.00 | 25,850.00 | -2.08% | 79,853 |
| Nov 6, 2025 | 26,700.00 | 26,800.00 | 25,850.00 | 26,400.00 | 26,400.00 | 0.19% | 93,060 |
| Nov 5, 2025 | 27,300.00 | 27,300.00 | 25,950.00 | 26,350.00 | 26,350.00 | -3.83% | 155,933 |
| Nov 4, 2025 | 28,000.00 | 28,050.00 | 27,300.00 | 27,400.00 | 27,400.00 | -2.14% | 111,128 |
| Nov 3, 2025 | 27,850.00 | 28,150.00 | 27,100.00 | 28,000.00 | 28,000.00 | 0.18% | 231,166 |
| Oct 31, 2025 | 28,500.00 | 28,750.00 | 27,800.00 | 27,950.00 | 27,950.00 | -0.36% | 198,011 |
| Oct 30, 2025 | 32,350.00 | 32,900.00 | 27,800.00 | 28,050.00 | 28,050.00 | -13.29% | 455,283 |
| Oct 29, 2025 | 32,350.00 | 32,350.00 | 31,550.00 | 32,350.00 | 32,350.00 | 0.62% | 78,831 |
| Oct 28, 2025 | 32,200.00 | 32,550.00 | 31,550.00 | 32,150.00 | 32,150.00 | - | 105,600 |
| Oct 27, 2025 | 31,650.00 | 32,600.00 | 31,550.00 | 32,150.00 | 32,150.00 | 2.23% | 124,611 |
| Oct 24, 2025 | 31,750.00 | 31,950.00 | 31,300.00 | 31,450.00 | 31,450.00 | -0.16% | 86,963 |
| Oct 23, 2025 | 31,300.00 | 31,600.00 | 30,750.00 | 31,500.00 | 31,500.00 | 0.64% | 119,900 |
| Oct 22, 2025 | 30,250.00 | 31,400.00 | 29,750.00 | 31,300.00 | 31,300.00 | 3.64% | 127,134 |
| Oct 21, 2025 | 31,000.00 | 31,000.00 | 30,000.00 | 30,200.00 | 30,200.00 | -1.79% | 88,457 |
| Oct 20, 2025 | 30,550.00 | 30,900.00 | 30,000.00 | 30,750.00 | 30,750.00 | 0.65% | 78,161 |
| Oct 17, 2025 | 30,000.00 | 31,100.00 | 30,000.00 | 30,550.00 | 30,550.00 | 0.83% | 87,808 |
| Oct 16, 2025 | 31,750.00 | 32,000.00 | 30,300.00 | 30,300.00 | 30,300.00 | -1.30% | 122,770 |
| Oct 15, 2025 | 29,950.00 | 30,750.00 | 29,850.00 | 30,700.00 | 30,700.00 | 3.19% | 62,360 |
| Oct 14, 2025 | 30,400.00 | 30,550.00 | 29,250.00 | 29,750.00 | 29,750.00 | -1.98% | 178,520 |
| Oct 13, 2025 | 31,000.00 | 31,000.00 | 30,200.00 | 30,350.00 | 30,350.00 | -3.04% | 67,837 |
| Oct 10, 2025 | 30,700.00 | 31,400.00 | 30,300.00 | 31,300.00 | 31,300.00 | 2.45% | 68,098 |
| Oct 2, 2025 | 30,550.00 | 31,100.00 | 30,350.00 | 30,550.00 | 30,550.00 | - | 85,430 |
| Oct 1, 2025 | 30,750.00 | 31,050.00 | 30,200.00 | 30,550.00 | 30,550.00 | -0.65% | 58,838 |
| Sep 30, 2025 | 31,000.00 | 31,000.00 | 30,150.00 | 30,750.00 | 30,750.00 | 0.33% | 78,383 |
| Sep 29, 2025 | 30,500.00 | 30,850.00 | 30,150.00 | 30,650.00 | 30,650.00 | 0.82% | 96,285 |
| Sep 26, 2025 | 32,500.00 | 32,800.00 | 30,200.00 | 30,400.00 | 30,400.00 | -1.46% | 292,354 |
| Sep 25, 2025 | 32,850.00 | 32,850.00 | 30,450.00 | 30,850.00 | 30,850.00 | -6.09% | 254,943 |
| Sep 24, 2025 | 32,500.00 | 32,950.00 | 32,200.00 | 32,850.00 | 32,850.00 | 1.08% | 50,503 |
| Sep 23, 2025 | 33,050.00 | 33,150.00 | 32,200.00 | 32,500.00 | 32,500.00 | -1.52% | 58,812 |
| Sep 22, 2025 | 32,750.00 | 33,200.00 | 32,650.00 | 33,000.00 | 33,000.00 | 1.07% | 86,221 |