JVM Co., Ltd. 054950
KRX · South Korea · Health Technology
KRW 24,450.00+600.00 (+2.52%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 24,200.00 | +1.47% | KRW 24,450.00 | KRW 24,500.00 | KRW 24,100.00 | 9.47K |
| 2026-10-01 | KRW 23,850.00 | +0.85% | KRW 23,900.00 | KRW 24,150.00 | KRW 23,750.00 | 10.83K |
| 2026-09-30 | KRW 23,650.00 | -1.25% | KRW 24,000.00 | KRW 24,150.00 | KRW 23,650.00 | 8.26K |
| 2026-09-29 | KRW 23,950.00 | +3.23% | KRW 23,300.00 | KRW 23,950.00 |
| KRW 23,100.00 |
| 13.56K |
| 2026-09-28 | KRW 23,200.00 | +0.87% | KRW 23,150.00 | KRW 23,400.00 | KRW 23,000.00 | 5.11K |
| 2026-09-23 | KRW 23,000.00 | 0.00% | KRW 23,200.00 | KRW 23,300.00 | KRW 22,900.00 | 8.67K |
| 2026-09-22 | KRW 23,000.00 | 0.00% | KRW 23,200.00 | KRW 23,350.00 | KRW 23,000.00 | 8.62K |
| 2026-09-21 | KRW 23,000.00 | -0.22% | KRW 23,000.00 | KRW 23,250.00 | KRW 22,850.00 | 13.61K |
| 2026-09-18 | KRW 23,050.00 | -0.22% | KRW 23,200.00 | KRW 23,600.00 | KRW 23,000.00 | 11.29K |
| 2026-09-17 | KRW 23,100.00 | -0.22% | KRW 22,950.00 | KRW 23,350.00 | KRW 22,900.00 | 6.54K |
| 2026-09-16 | KRW 23,150.00 | +0.43% | KRW 23,150.00 | KRW 23,300.00 | KRW 22,900.00 | 9.35K |
| 2026-09-15 | KRW 23,050.00 | -2.12% | KRW 23,550.00 | KRW 23,550.00 | KRW 22,950.00 | 19.39K |
| 2026-09-14 | KRW 23,550.00 | +0.64% | KRW 23,400.00 | KRW 23,650.00 | KRW 23,250.00 | 17.81K |
| 2026-09-11 | KRW 23,400.00 | +0.86% | KRW 23,100.00 | KRW 23,700.00 | KRW 23,050.00 | 35.00K |
| 2026-09-10 | KRW 23,200.00 | -1.49% | KRW 23,500.00 | KRW 23,500.00 | KRW 23,200.00 | 39.04K |
| 2026-09-09 | KRW 23,550.00 | +0.64% | KRW 23,350.00 | KRW 23,700.00 | KRW 23,250.00 | 11.72K |
| 2026-09-08 | KRW 23,400.00 | 0.00% | KRW 23,450.00 | KRW 23,700.00 | KRW 23,250.00 | 21.15K |
| 2026-09-07 | KRW 23,400.00 | +0.65% | KRW 23,650.00 | KRW 23,650.00 | KRW 23,300.00 | 10.48K |
| 2026-09-04 | KRW 23,250.00 | -1.27% | KRW 23,450.00 | KRW 23,800.00 | KRW 23,150.00 | 12.48K |
| 2026-09-03 | KRW 23,550.00 | -1.05% | KRW 23,800.00 | KRW 24,000.00 | KRW 23,400.00 | 12.85K |
| 2026-09-02 | KRW 23,800.00 | -1.04% | KRW 23,800.00 | KRW 24,050.00 | KRW 23,600.00 | 10.38K |
| 2026-09-01 | KRW 24,050.00 | +0.21% | KRW 24,000.00 | KRW 24,400.00 | KRW 24,000.00 | 9.94K |
| 2026-08-31 | KRW 24,000.00 | -0.21% | KRW 24,150.00 | KRW 24,150.00 | KRW 23,400.00 | 9.14K |
| 2026-08-28 | KRW 24,050.00 | +1.05% | KRW 23,950.00 | KRW 24,150.00 | KRW 23,650.00 | 6.47K |
| 2026-08-27 | KRW 23,800.00 | -1.65% | KRW 24,400.00 | KRW 24,650.00 | KRW 23,800.00 | 8.46K |
| 2026-08-26 | KRW 24,200.00 | -0.62% | KRW 24,350.00 | KRW 24,500.00 | KRW 24,100.00 | 8.65K |
| 2026-08-25 | KRW 24,350.00 | +0.21% | KRW 24,150.00 | KRW 24,400.00 | KRW 23,550.00 | 11.87K |
| 2026-08-24 | KRW 24,300.00 | +3.40% | KRW 23,850.00 | KRW 24,900.00 | KRW 23,450.00 | 30.48K |
| 2026-08-21 | KRW 23,500.00 | -2.29% | KRW 24,050.00 | KRW 24,050.00 | KRW 23,150.00 | 17.77K |
| 2026-08-20 | KRW 24,050.00 | +0.84% | KRW 23,900.00 | KRW 24,400.00 | KRW 23,750.00 | 9.94K |
| 2026-08-19 | KRW 23,850.00 | -1.04% | KRW 23,950.00 | KRW 23,950.00 | KRW 23,250.00 | 19.00K |
| 2026-08-18 | KRW 24,100.00 | 0.00% | KRW 24,150.00 | KRW 24,200.00 | KRW 23,700.00 | 14.12K |
| 2026-08-14 | KRW 24,100.00 | 0.00% | KRW 23,950.00 | KRW 24,350.00 | KRW 23,850.00 | 8.25K |
| 2026-08-13 | KRW 24,100.00 | -0.62% | KRW 24,450.00 | KRW 24,600.00 | KRW 23,900.00 | 13.16K |
| 2026-08-12 | KRW 24,250.00 | -2.41% | KRW 24,800.00 | KRW 24,800.00 | KRW 24,250.00 | 13.65K |
| 2026-08-11 | KRW 24,850.00 | -0.40% | KRW 25,000.00 | KRW 25,500.00 | KRW 24,700.00 | 32.44K |
| 2026-08-10 | KRW 24,950.00 | +0.60% | KRW 24,950.00 | KRW 25,450.00 | KRW 24,500.00 | 44.19K |
| 2026-08-07 | KRW 24,800.00 | +1.02% | KRW 24,600.00 | KRW 24,800.00 | KRW 24,250.00 | 21.30K |
| 2026-08-06 | KRW 24,550.00 | +1.66% | KRW 24,000.00 | KRW 24,700.00 | KRW 23,900.00 | 16.59K |
| 2026-08-05 | KRW 24,150.00 | +2.11% | KRW 23,750.00 | KRW 24,600.00 | KRW 23,750.00 | 12.20K |
| 2026-08-04 | KRW 23,650.00 | +0.64% | KRW 23,550.00 | KRW 23,900.00 | KRW 23,400.00 | 22.90K |
| 2026-08-03 | KRW 23,500.00 | -1.05% | KRW 23,750.00 | KRW 24,600.00 | KRW 23,250.00 | 37.61K |
| 2026-07-31 | KRW 23,750.00 | +3.04% | KRW 23,200.00 | KRW 23,800.00 | KRW 22,650.00 | 27.52K |
| 2026-07-30 | KRW 23,050.00 | +12.44% | KRW 20,200.00 | KRW 23,950.00 | KRW 20,200.00 | 109.28K |
| 2026-07-29 | KRW 20,500.00 | -4.43% | KRW 21,700.00 | KRW 21,700.00 | KRW 20,000.00 | 38.55K |
| 2026-07-28 | KRW 21,450.00 | -3.16% | KRW 22,000.00 | KRW 22,100.00 | KRW 21,250.00 | 11.79K |
| 2026-07-27 | KRW 22,150.00 | -0.23% | KRW 22,450.00 | KRW 22,550.00 | KRW 21,950.00 | 10.84K |
| 2026-07-24 | KRW 22,200.00 | -0.45% | KRW 22,450.00 | KRW 22,550.00 | KRW 22,150.00 | 13.48K |
| 2026-07-23 | KRW 22,300.00 | +0.45% | KRW 22,450.00 | KRW 22,450.00 | KRW 22,150.00 | 8.37K |
| 2026-07-22 | KRW 22,200.00 | +0.91% | KRW 22,450.00 | KRW 22,550.00 | KRW 22,000.00 | 9.06K |
| 2026-07-21 | KRW 22,000.00 | +0.69% | KRW 21,950.00 | KRW 22,200.00 | KRW 21,700.00 | 19.31K |
| 2026-07-20 | KRW 21,850.00 | -0.91% | KRW 22,200.00 | KRW 22,300.00 | KRW 21,600.00 | 17.96K |
| 2026-07-16 | KRW 22,050.00 | +0.46% | KRW 21,700.00 | KRW 22,350.00 | KRW 21,700.00 | 41.62K |
| 2026-07-15 | KRW 21,950.00 | +2.09% | KRW 21,900.00 | KRW 22,100.00 | KRW 21,650.00 | 4.12K |
| 2026-07-14 | KRW 21,500.00 | -1.60% | KRW 22,150.00 | KRW 22,150.00 | KRW 21,350.00 | 20.95K |
| 2026-07-13 | KRW 21,850.00 | -0.23% | KRW 22,250.00 | KRW 22,400.00 | KRW 21,750.00 | 12.20K |
| 2026-07-10 | KRW 21,900.00 | +3.06% | KRW 21,500.00 | KRW 22,500.00 | KRW 21,450.00 | 21.61K |
| 2026-07-09 | KRW 21,250.00 | -1.39% | KRW 21,550.00 | KRW 21,800.00 | KRW 21,150.00 | 14.00K |
| 2026-07-08 | KRW 21,550.00 | -0.46% | KRW 21,900.00 | KRW 22,450.00 | KRW 21,200.00 | 34.44K |
| 2026-07-07 | KRW 21,650.00 | -1.37% | KRW 21,800.00 | KRW 22,100.00 | KRW 21,550.00 | 11.84K |
| 2026-07-06 | KRW 21,950.00 | +1.86% | KRW 21,800.00 | KRW 22,100.00 | KRW 21,550.00 | 19.49K |
| 2026-07-03 | KRW 21,550.00 | +0.23% | KRW 21,600.00 | KRW 21,800.00 | KRW 21,050.00 | 13.14K |
| 2026-07-02 | KRW 21,500.00 | -0.92% | KRW 21,650.00 | KRW 22,000.00 | KRW 21,050.00 | 17.20K |
| 2026-07-01 | KRW 21,700.00 | +3.09% | KRW 20,950.00 | KRW 21,800.00 | KRW 20,850.00 | 13.33K |
| 2026-06-30 | KRW 21,050.00 | -1.17% | KRW 21,600.00 | KRW 21,600.00 | KRW 20,900.00 | 8.23K |
| 2026-06-29 | KRW 21,300.00 | +6.50% | KRW 20,000.00 | KRW 21,500.00 | KRW 20,000.00 | 14.13K |
| 2026-06-26 | KRW 20,000.00 | -3.15% | KRW 20,500.00 | KRW 20,800.00 | KRW 19,930.00 | 35.81K |
| 2026-06-25 | KRW 20,650.00 | -1.43% | KRW 21,200.00 | KRW 21,350.00 | KRW 20,650.00 | 17.86K |
| 2026-06-24 | KRW 20,950.00 | +2.20% | KRW 20,750.00 | KRW 21,300.00 | KRW 20,350.00 | 16.12K |
| 2026-06-23 | KRW 20,500.00 | -4.43% | KRW 21,500.00 | KRW 21,500.00 | KRW 20,500.00 | 47.98K |
| 2026-06-22 | KRW 21,450.00 | -0.23% | KRW 21,700.00 | KRW 21,750.00 | KRW 21,150.00 | 27.05K |
| 2026-06-19 | KRW 21,500.00 | -2.05% | KRW 22,300.00 | KRW 22,300.00 | KRW 21,400.00 | 21.27K |
| 2026-06-18 | KRW 21,950.00 | -2.44% | KRW 22,550.00 | KRW 22,550.00 | KRW 21,850.00 | 31.24K |
| 2026-06-17 | KRW 22,500.00 | -0.22% | KRW 22,700.00 | KRW 22,850.00 | KRW 22,300.00 | 25.38K |
| 2026-06-16 | KRW 22,550.00 | +1.35% | KRW 22,200.00 | KRW 22,750.00 | KRW 22,000.00 | 45.12K |
| 2026-06-15 | KRW 22,250.00 | +0.23% | KRW 22,500.00 | KRW 22,700.00 | KRW 22,050.00 | 23.05K |
| 2026-06-12 | KRW 22,200.00 | +0.91% | KRW 22,250.00 | KRW 22,750.00 | KRW 21,900.00 | 50.17K |
| 2026-06-11 | KRW 22,000.00 | +0.92% | KRW 21,700.00 | KRW 22,000.00 | KRW 21,300.00 | 17.35K |
| 2026-06-10 | KRW 21,800.00 | +1.87% | KRW 21,450.00 | KRW 22,050.00 | KRW 21,050.00 | 62.85K |
| 2026-06-09 | KRW 21,400.00 | 0.00% | KRW 21,550.00 | KRW 21,900.00 | KRW 21,250.00 | 52.63K |
| 2026-06-08 | KRW 21,400.00 | -3.39% | KRW 21,650.00 | KRW 21,650.00 | KRW 20,950.00 | 50.37K |
| 2026-06-05 | KRW 22,150.00 | -2.42% | KRW 22,800.00 | KRW 22,950.00 | KRW 21,900.00 | 30.62K |
| 2026-06-04 | KRW 22,700.00 | +0.89% | KRW 22,350.00 | KRW 22,950.00 | KRW 22,000.00 | 45.10K |
| 2026-06-02 | KRW 22,500.00 | +2.74% | KRW 21,750.00 | KRW 22,500.00 | KRW 21,400.00 | 77.91K |
| 2026-06-01 | KRW 21,900.00 | +0.92% | KRW 21,550.00 | KRW 21,950.00 | KRW 21,250.00 | 80.97K |
| 2026-05-29 | KRW 21,700.00 | -2.03% | KRW 22,350.00 | KRW 22,400.00 | KRW 21,650.00 | 77.62K |
| 2026-05-28 | KRW 22,150.00 | -0.89% | KRW 22,350.00 | KRW 22,500.00 | KRW 21,650.00 | 81.86K |
| 2026-05-27 | KRW 22,350.00 | -3.46% | KRW 23,150.00 | KRW 23,150.00 | KRW 22,250.00 | 80.51K |
| 2026-05-26 | KRW 23,150.00 | -0.86% | KRW 23,600.00 | KRW 23,650.00 | KRW 23,000.00 | 60.84K |
| 2026-05-22 | KRW 23,350.00 | +1.52% | KRW 23,000.00 | KRW 23,500.00 | KRW 22,950.00 | 63.47K |