JVM Co Ltd (054950)

054950
🏛️ Corée du Sud →
30,400.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 13,950.00 14,000.00 13,600.00 13,950.00 0.0M
2021-12-29 14,050.00 14,050.00 13,850.00 13,950.00 0.0M
2021-12-28 14,100.00 14,200.00 13,950.00 14,050.00 0.0M
2021-12-27 13,950.00 14,100.00 13,700.00 14,100.00 0.0M
2021-12-24 13,650.00 13,900.00 13,650.00 13,850.00 0.0M
2021-12-23 13,800.00 13,850.00 13,500.00 13,650.00 0.0M
2021-12-22 13,900.00 13,900.00 13,600.00 13,800.00 0.0M
2021-12-21 13,850.00 13,900.00 13,650.00 13,700.00 0.0M
2021-12-20 13,850.00 14,100.00 13,750.00 13,850.00 0.0M
2021-12-17 13,950.00 14,100.00 13,750.00 14,000.00 0.0M
2021-12-16 13,800.00 13,950.00 13,600.00 13,900.00 0.0M
2021-12-15 13,800.00 13,900.00 13,650.00 13,750.00 0.0M
2021-12-14 14,000.00 14,050.00 13,750.00 13,800.00 0.0M
2021-12-13 13,900.00 14,150.00 13,850.00 14,100.00 0.0M
2021-12-10 13,950.00 14,150.00 13,800.00 13,900.00 0.0M
2021-12-09 14,150.00 14,150.00 13,800.00 13,850.00 0.0M
2021-12-08 14,150.00 14,300.00 13,800.00 14,000.00 0.0M
2021-12-07 14,150.00 14,150.00 13,700.00 14,000.00 0.0M
2021-12-06 13,900.00 13,950.00 13,600.00 13,950.00 0.0M
2021-12-05 13,950.00 13,950.00 13,950.00 13,950.00 0.0M
2021-12-03 13,850.00 14,000.00 13,650.00 13,950.00 0.0M
2021-12-02 13,300.00 13,950.00 13,300.00 13,950.00 0.0M
2021-12-01 13,050.00 13,650.00 12,800.00 13,600.00 0.0M
2021-11-30 14,200.00 14,200.00 12,800.00 12,900.00 0.1M
2021-11-29 14,000.00 14,350.00 13,900.00 13,900.00 0.0M
2021-11-28 14,250.00 14,250.00 14,250.00 14,250.00 0.0M
2021-11-26 14,200.00 14,700.00 14,100.00 14,250.00 0.0M
2021-11-25 14,500.00 14,500.00 14,250.00 14,250.00 0.0M
2021-11-24 14,500.00 14,650.00 14,250.00 14,350.00 0.0M
2021-11-23 14,750.00 14,750.00 14,300.00 14,450.00 0.0M
2021-11-22 14,950.00 14,950.00 14,500.00 14,700.00 0.0M
2021-11-19 14,600.00 14,950.00 14,350.00 14,850.00 0.0M
2021-11-18 14,350.00 14,650.00 14,100.00 14,650.00 0.0M
2021-11-17 14,750.00 14,750.00 14,300.00 14,300.00 0.0M
2021-11-16 14,900.00 14,900.00 14,600.00 14,800.00 0.0M
2021-11-15 14,350.00 14,850.00 14,100.00 14,700.00 0.0M
2021-11-12 14,400.00 14,500.00 14,100.00 14,100.00 0.1M
2021-11-11 14,650.00 14,750.00 14,100.00 14,300.00 0.0M
2021-11-10 15,000.00 15,050.00 14,450.00 14,750.00 0.0M
2021-11-09 14,650.00 15,050.00 14,600.00 15,000.00 0.0M
2021-11-08 15,100.00 15,100.00 14,550.00 14,700.00 0.0M
2021-11-05 15,200.00 15,250.00 14,700.00 15,000.00 0.0M
2021-11-04 15,650.00 15,650.00 15,000.00 15,000.00 0.0M
2021-11-03 15,700.00 15,850.00 15,250.00 15,500.00 0.0M
2021-11-02 15,750.00 15,900.00 15,550.00 15,700.00 0.0M
2021-11-01 16,050.00 16,300.00 15,750.00 15,750.00 0.0M
2021-10-29 16,300.00 16,350.00 16,050.00 16,050.00 0.0M
2021-10-28 16,300.00 16,400.00 16,100.00 16,100.00 0.0M
2021-10-27 16,550.00 16,600.00 16,250.00 16,300.00 0.0M
2021-10-26 15,950.00 16,600.00 15,950.00 16,600.00 0.0M
2021-10-25 15,900.00 16,100.00 15,800.00 16,100.00 0.0M
2021-10-22 16,100.00 16,150.00 15,950.00 16,050.00 0.0M
2021-10-21 16,100.00 16,250.00 15,950.00 16,100.00 0.0M
2021-10-20 16,150.00 16,350.00 16,050.00 16,150.00 0.0M
2021-10-19 15,850.00 16,000.00 15,800.00 15,950.00 0.0M
2021-10-18 16,000.00 16,000.00 15,600.00 15,800.00 0.0M
2021-10-15 15,250.00 16,050.00 15,150.00 16,000.00 0.0M
2021-10-14 15,200.00 15,500.00 14,950.00 15,200.00 0.0M
2021-10-13 15,050.00 15,550.00 14,900.00 15,150.00 0.0M
2021-10-12 15,100.00 15,300.00 14,800.00 15,050.00 0.0M
2021-10-08 15,800.00 15,800.00 15,050.00 15,100.00 0.0M
2021-10-07 14,500.00 15,900.00 14,500.00 15,850.00 0.0M
2021-10-06 15,250.00 15,300.00 14,350.00 14,350.00 0.0M
2021-10-05 15,250.00 15,400.00 14,900.00 14,900.00 0.1M
2021-10-04 15,400.00 15,400.00 15,400.00 15,400.00 0.0M
2021-10-01 15,800.00 15,900.00 15,300.00 15,400.00 0.0M
2021-09-30 15,800.00 16,000.00 15,750.00 15,800.00 0.0M
2021-09-29 15,600.00 16,000.00 15,550.00 15,900.00 0.0M
2021-09-28 16,200.00 16,300.00 15,800.00 15,800.00 0.0M
2021-09-27 16,500.00 16,600.00 15,900.00 16,100.00 0.1M
2021-09-24 16,950.00 16,950.00 16,500.00 16,550.00 0.0M
2021-09-23 16,700.00 17,000.00 16,600.00 16,600.00 0.0M
2021-09-17 16,950.00 16,950.00 16,650.00 16,700.00 0.0M
2021-09-16 16,950.00 17,100.00 16,750.00 16,800.00 0.0M
2021-09-15 16,900.00 17,100.00 16,900.00 16,900.00 0.0M
2021-09-14 16,900.00 17,000.00 16,750.00 16,900.00 0.0M
2021-09-13 16,650.00 16,700.00 16,500.00 16,500.00 0.0M
2021-09-10 17,050.00 17,050.00 16,500.00 16,500.00 0.0M
2021-09-09 16,950.00 17,100.00 16,700.00 16,800.00 0.0M
2021-09-08 17,200.00 17,200.00 16,850.00 16,950.00 0.0M
2021-09-07 17,100.00 17,300.00 17,050.00 17,200.00 0.0M
2021-09-06 17,000.00 17,400.00 16,850.00 17,400.00 0.0M
2021-09-03 16,750.00 17,000.00 16,750.00 16,850.00 0.0M
2021-09-02 16,950.00 17,150.00 16,100.00 16,750.00 0.1M
2021-09-01 17,250.00 17,250.00 16,750.00 16,950.00 0.0M
2021-08-31 17,250.00 17,250.00 16,900.00 17,150.00 0.0M
2021-08-30 17,200.00 17,250.00 17,000.00 17,100.00 0.0M
2021-08-27 17,000.00 17,150.00 16,800.00 17,100.00 0.0M
2021-08-26 17,150.00 17,300.00 16,950.00 16,950.00 0.0M
2021-08-25 17,150.00 17,250.00 16,800.00 17,250.00 0.0M
2021-08-24 17,100.00 17,250.00 16,900.00 17,050.00 0.0M
2021-08-23 16,200.00 17,250.00 16,000.00 17,250.00 0.1M
2021-08-20 16,700.00 17,200.00 15,650.00 15,900.00 0.1M
2021-08-19 17,300.00 17,500.00 16,700.00 16,700.00 0.1M
2021-08-18 17,150.00 17,650.00 16,850.00 17,400.00 0.1M
2021-08-17 18,100.00 18,100.00 16,900.00 17,300.00 0.1M
2021-08-13 18,500.00 18,650.00 17,600.00 18,000.00 0.1M
2021-08-12 19,000.00 19,200.00 18,350.00 18,400.00 0.1M
2021-08-11 19,300.00 19,500.00 18,650.00 18,900.00 0.3M
2021-08-10 18,750.00 18,900.00 18,100.00 18,850.00 0.1M
2021-08-09 18,900.00 18,900.00 18,500.00 18,750.00 0.1M
2021-08-06 18,300.00 19,050.00 18,300.00 18,850.00 0.3M
2021-08-05 18,250.00 18,400.00 18,150.00 18,250.00 0.1M
2021-08-04 18,100.00 18,450.00 18,050.00 18,250.00 0.1M
2021-08-03 18,450.00 18,450.00 17,800.00 18,100.00 0.2M
2021-08-02 17,300.00 18,550.00 17,300.00 18,550.00 0.4M
2021-07-30 17,600.00 17,650.00 17,200.00 17,300.00 0.0M
2021-07-29 17,250.00 17,450.00 17,200.00 17,200.00 0.0M
2021-07-28 17,150.00 17,300.00 17,150.00 17,250.00 0.0M
2021-07-27 17,350.00 17,450.00 17,200.00 17,350.00 0.0M
2021-07-26 17,300.00 17,450.00 17,150.00 17,350.00 0.0M
2021-07-23 17,300.00 17,500.00 17,200.00 17,400.00 0.0M
2021-07-22 17,200.00 17,350.00 17,150.00 17,300.00 0.0M
2021-07-21 17,450.00 17,450.00 17,100.00 17,200.00 0.0M
2021-07-20 17,100.00 17,450.00 17,050.00 17,150.00 0.0M
2021-07-19 17,500.00 17,500.00 17,200.00 17,250.00 0.0M
2021-07-16 17,650.00 17,700.00 17,250.00 17,350.00 0.0M
2021-07-15 17,750.00 17,850.00 17,600.00 17,650.00 0.0M
2021-07-14 17,650.00 17,800.00 17,450.00 17,700.00 0.0M
2021-07-13 17,550.00 17,950.00 17,500.00 17,650.00 0.0M
2021-07-12 17,200.00 17,700.00 17,200.00 17,550.00 0.0M
2021-07-09 17,600.00 17,600.00 17,150.00 17,300.00 0.0M
2021-07-08 17,950.00 18,050.00 17,400.00 17,550.00 0.1M
2021-07-07 18,150.00 18,150.00 17,900.00 17,950.00 0.0M
2021-07-06 18,350.00 18,350.00 18,000.00 18,050.00 0.0M
2021-07-05 18,000.00 18,300.00 17,900.00 18,300.00 0.0M
2021-07-02 18,000.00 18,100.00 17,900.00 18,000.00 0.0M
2021-07-01 18,250.00 18,350.00 17,900.00 18,050.00 0.1M
2021-06-30 18,450.00 18,500.00 17,950.00 18,250.00 0.1M
2021-06-29 18,350.00 18,850.00 18,100.00 18,350.00 0.2M
2021-06-28 17,650.00 18,300.00 17,450.00 18,200.00 0.3M
2021-06-25 17,400.00 17,600.00 17,100.00 17,600.00 0.1M
2021-06-24 17,250.00 17,350.00 17,000.00 17,350.00 0.0M
2021-06-23 17,250.00 17,400.00 17,100.00 17,150.00 0.0M
2021-06-22 17,350.00 17,400.00 17,250.00 17,250.00 0.0M
2021-06-21 17,200.00 17,350.00 17,100.00 17,250.00 0.0M
2021-06-18 17,350.00 17,500.00 17,250.00 17,350.00 0.0M
2021-06-17 17,450.00 17,450.00 17,250.00 17,350.00 0.0M
2021-06-16 17,400.00 17,550.00 17,300.00 17,450.00 0.0M
2021-06-15 17,400.00 17,450.00 17,100.00 17,450.00 0.0M
2021-06-14 17,350.00 17,800.00 17,200.00 17,400.00 0.1M
2021-06-11 17,150.00 17,200.00 17,000.00 17,100.00 0.0M
2021-06-10 17,100.00 17,250.00 16,950.00 17,150.00 0.0M
2021-06-09 17,250.00 17,750.00 17,050.00 17,100.00 0.1M
2021-06-08 17,200.00 17,300.00 17,100.00 17,200.00 0.0M
2021-06-07 17,300.00 17,450.00 17,200.00 17,300.00 0.0M
2021-06-04 17,200.00 17,350.00 17,050.00 17,350.00 0.0M
2021-06-03 17,450.00 17,450.00 17,150.00 17,200.00 0.0M
2021-06-02 17,500.00 17,550.00 17,300.00 17,300.00 0.1M
2021-06-01 17,500.00 17,500.00 17,300.00 17,450.00 0.0M
2021-05-31 17,500.00 17,650.00 17,250.00 17,500.00 0.0M
2021-05-28 17,500.00 17,700.00 17,250.00 17,500.00 0.0M
2021-05-27 17,150.00 17,500.00 17,100.00 17,250.00 0.0M
2021-05-26 17,300.00 17,450.00 16,900.00 17,150.00 0.0M
2021-05-25 17,150.00 17,500.00 17,100.00 17,200.00 0.0M
2021-05-24 17,600.00 17,600.00 17,200.00 17,200.00 0.0M
2021-05-23 17,550.00 17,550.00 17,550.00 17,550.00 0.0M
2021-05-21 17,550.00 17,750.00 17,400.00 17,550.00 0.0M
2021-05-20 17,200.00 17,600.00 16,750.00 17,500.00 0.0M
2021-05-18 17,050.00 17,350.00 16,900.00 17,150.00 0.0M
2021-05-17 17,050.00 17,200.00 16,750.00 16,900.00 0.0M
2021-05-16 17,000.00 17,000.00 17,000.00 17,000.00 0.0M
2021-05-14 17,350.00 17,350.00 16,700.00 17,000.00 0.1M
2021-05-13 17,150.00 17,700.00 16,800.00 17,050.00 0.1M
2021-05-12 18,000.00 18,000.00 17,300.00 17,400.00 0.1M
2021-05-11 17,900.00 18,000.00 17,550.00 18,000.00 0.1M
2021-05-10 18,400.00 18,450.00 17,950.00 18,000.00 0.0M
2021-05-09 18,000.00 18,000.00 18,000.00 18,000.00 0.0M
2021-05-07 18,100.00 18,350.00 17,950.00 18,000.00 0.0M
2021-05-06 17,800.00 18,200.00 17,700.00 18,200.00 0.1M
2021-05-05 18,000.00 18,000.00 18,000.00 18,000.00 0.0M
2021-05-04 18,150.00 18,200.00 17,400.00 18,000.00 0.1M
2021-05-03 18,000.00 18,400.00 17,900.00 18,150.00 0.1M
2021-05-02 18,850.00 18,850.00 18,850.00 18,850.00 0.0M
2021-04-30 19,350.00 19,400.00 18,650.00 18,850.00 0.1M
2021-04-29 19,000.00 19,400.00 18,950.00 19,350.00 0.1M
2021-04-28 19,150.00 19,200.00 18,750.00 18,950.00 0.1M
2021-04-27 19,650.00 19,650.00 19,050.00 19,200.00 0.1M
2021-04-26 19,650.00 19,750.00 19,200.00 19,650.00 0.2M
2021-04-25 19,600.00 19,600.00 19,600.00 19,600.00 0.0M
2021-04-23 20,200.00 20,350.00 19,450.00 19,600.00 0.4M
2021-04-22 21,500.00 21,650.00 21,100.00 21,200.00 0.1M
2021-04-21 21,350.00 21,800.00 21,100.00 21,400.00 0.1M
2021-04-20 19,400.00 22,800.00 19,350.00 21,400.00 0.6M
2021-04-19 19,350.00 19,400.00 19,000.00 19,100.00 0.0M
2021-04-18 19,250.00 19,250.00 19,250.00 19,250.00 0.0M
2021-04-16 19,300.00 19,400.00 19,150.00 19,250.00 0.0M
2021-04-15 18,900.00 19,350.00 18,750.00 19,150.00 0.0M
2021-04-14 18,800.00 18,950.00 18,650.00 18,950.00 0.0M
2021-04-13 18,800.00 18,800.00 18,550.00 18,750.00 0.0M
2021-04-12 18,650.00 18,900.00 18,550.00 18,650.00 0.0M
2021-04-09 18,950.00 18,950.00 18,550.00 18,650.00 0.0M
2021-04-08 19,100.00 19,100.00 18,550.00 18,900.00 0.0M
2021-04-07 18,700.00 18,900.00 18,650.00 18,900.00 0.0M
2021-04-06 19,150.00 19,150.00 18,600.00 18,700.00 0.0M
2021-04-05 19,300.00 19,350.00 18,900.00 19,000.00 0.0M
2021-04-02 19,700.00 19,700.00 19,200.00 19,250.00 0.0M
2021-04-01 19,200.00 19,500.00 18,950.00 19,450.00 0.0M
2021-03-31 19,350.00 19,350.00 18,850.00 19,050.00 0.0M
2021-03-30 19,950.00 20,000.00 18,850.00 19,250.00 0.1M
2021-03-29 18,550.00 18,900.00 18,525.00 18,850.00 0.1M
2021-03-26 18,550.00 18,925.00 18,550.00 18,800.00 0.1M
2021-03-25 18,400.00 18,625.00 18,325.00 18,575.00 0.0M
2021-03-24 18,350.00 18,450.00 18,100.00 18,400.00 0.0M
2021-03-23 18,375.00 18,575.00 18,200.00 18,450.00 0.1M
2021-03-22 18,800.00 18,900.00 18,375.00 18,425.00 0.1M
2021-03-19 18,450.00 18,825.00 18,275.00 18,775.00 0.2M
2021-03-18 18,275.00 18,625.00 18,250.00 18,425.00 0.1M
2021-03-17 18,275.00 18,325.00 18,000.00 18,250.00 0.1M
2021-03-16 18,325.00 18,325.00 18,075.00 18,100.00 0.1M
2021-03-15 18,250.00 18,275.00 18,050.00 18,150.00 0.1M
2021-03-12 17,600.00 18,175.00 17,575.00 18,075.00 0.1M
2021-03-11 17,425.00 17,825.00 17,325.00 17,675.00 0.1M
2021-03-10 17,800.00 17,925.00 17,250.00 17,375.00 0.1M
2021-03-09 19,000.00 19,000.00 17,525.00 17,725.00 0.9M
2021-03-08 16,750.00 17,125.00 16,450.00 16,600.00 0.1M
2021-03-05 16,500.00 16,750.00 16,225.00 16,750.00 0.0M
2021-03-04 16,625.00 16,825.00 16,350.00 16,625.00 0.1M
2021-03-03 16,775.00 17,125.00 16,475.00 16,675.00 0.1M
2021-03-02 16,775.00 17,050.00 16,350.00 16,525.00 0.1M
2021-02-26 16,625.00 16,850.00 16,475.00 16,675.00 0.1M
2021-02-25 17,125.00 17,125.00 16,775.00 17,000.00 0.1M
2021-02-24 17,500.00 17,575.00 16,850.00 16,850.00 0.1M
2021-02-23 17,700.00 17,700.00 17,300.00 17,500.00 0.1M
2021-02-22 17,975.00 18,175.00 17,525.00 17,700.00 0.1M
2021-02-21 35,850.00 35,850.00 35,850.00 35,850.00 0.0M
2021-02-19 18,125.00 18,200.00 17,500.00 17,925.00 0.1M
2021-02-18 18,200.00 18,275.00 17,975.00 18,125.00 0.1M
2021-02-17 18,225.00 18,275.00 18,025.00 18,200.00 0.1M
2021-02-16 18,250.00 18,500.00 18,100.00 18,225.00 0.1M
2021-02-15 18,425.00 18,425.00 18,100.00 18,225.00 0.1M
2021-02-10 18,425.00 18,450.00 18,050.00 18,225.00 0.1M
2021-02-09 18,800.00 19,375.00 18,300.00 18,425.00 0.3M
2021-02-08 18,900.00 18,900.00 18,550.00 18,700.00 0.2M
2021-02-05 18,350.00 18,775.00 18,350.00 18,500.00 0.1M
2021-02-04 18,650.00 18,675.00 18,150.00 18,325.00 0.1M
2021-02-03 18,500.00 18,525.00 18,075.00 18,350.00 0.1M
2021-02-02 18,625.00 18,650.00 18,125.00 18,250.00 0.1M
2021-02-01 17,700.00 18,350.00 17,250.00 18,075.00 0.1M
2021-01-29 17,400.00 17,450.00 16,200.00 16,550.00 0.1M
2021-01-28 17,275.00 17,400.00 16,975.00 17,200.00 0.0M
2021-01-27 17,700.00 17,850.00 17,450.00 17,525.00 0.0M
2021-01-26 17,700.00 18,175.00 17,600.00 17,700.00 0.0M
2021-01-25 17,875.00 18,050.00 17,650.00 17,825.00 0.1M
2021-01-22 18,175.00 18,175.00 17,725.00 17,750.00 0.1M
2021-01-21 18,125.00 18,225.00 17,900.00 18,100.00 0.0M
2021-01-20 17,825.00 18,250.00 17,675.00 18,000.00 0.0M
2021-01-19 17,700.00 17,875.00 17,400.00 17,825.00 0.0M
2021-01-18 17,700.00 17,825.00 17,425.00 17,450.00 0.0M
2021-01-15 18,175.00 18,250.00 17,700.00 17,750.00 0.0M
2021-01-14 17,900.00 18,100.00 17,625.00 18,100.00 0.0M
2021-01-13 17,600.00 17,825.00 17,600.00 17,600.00 0.0M
2021-01-12 17,675.00 18,000.00 17,500.00 17,650.00 0.0M
2021-01-11 18,150.00 18,150.00 17,450.00 17,575.00 0.1M
2021-01-08 18,575.00 18,575.00 17,775.00 17,975.00 0.1M
2021-01-07 18,425.00 18,725.00 18,175.00 18,300.00 0.1M
2021-01-06 18,975.00 19,200.00 18,175.00 18,500.00 0.2M
2021-01-05 18,075.00 18,400.00 17,850.00 18,350.00 0.1M
2021-01-04 18,000.00 18,125.00 17,750.00 17,975.00 0.0M