Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2018	-0.22 / -4.19%	5.30	5.33	4.99	5.03	5.06	5.03	934,270
1/30/2018	+0.23 / +4.58%	5.37	5.37	5.05	5.25	5.31	5.25	2,119,460
1/29/2018	+0.32 / +6.81%	4.70	5.02	4.70	5.02	4.95	5.02	362,770
1/26/2018	+0.10 / +2.17%	4.60	4.77	4.60	4.70	4.72	4.70	1,307,910
1/25/2018	-0.32 / -6.50%	4.90	4.95	4.60	4.60	4.75	4.60	1,366,390
1/22/2018	-0.18 / -3.53%	5.05	5.10	4.88	4.92	4.93	4.92	1,179,760
1/19/2018	-0.07 / -1.35%	5.20	5.32	5.00	5.10	5.19	5.10	1,021,580
1/18/2018	+0.15 / +2.99%	4.84	5.22	4.84	5.17	5.07	5.17	1,119,730
1/17/2018	-0.37 / -6.86%	5.21	5.45	5.02	5.02	5.20	5.02	1,160,150
1/16/2018	-0.15 / -2.71%	5.54	5.65	5.36	5.39	5.47	5.39	580,620
1/15/2018	+0.29 / +5.52%	5.20	5.61	5.00	5.54	5.46	5.54	1,249,300
1/12/2018	-0.39 / -6.91%	5.26	5.55	5.25	5.25	5.28	5.25	4,200,450
1/11/2018	-0.42 / -6.93%	6.00	6.09	5.64	5.64	5.82	5.64	2,796,160
1/10/2018	-0.07 / -1.14%	6.30	6.39	5.80	6.06	6.13	6.06	3,376,180
1/9/2018	+0.40 / +6.98%	6.13	6.13	5.73	6.13	6.10	6.13	5,210,990
1/8/2018	+0.37 / +6.90%	5.72	5.73	5.70	5.73	5.73	5.73	3,352,780
1/5/2018	+0.35 / +6.99%	5.30	5.36	5.11	5.36	5.34	5.36	4,003,030
1/4/2018	+0.32 / +6.82%	4.84	5.01	4.80	5.01	4.99	5.01	2,965,730
1/3/2018	+0.30 / +6.83%	4.69	4.69	4.60	4.69	4.69	4.69	2,757,740
1/2/2018	+0.28 / +6.81%	4.11	4.39	4.11	4.39	4.38	4.39	423,530
12/29/2017	-0.04 / -0.96%	4.12	4.28	4.10	4.11	4.15	4.11	409,760
12/28/2017	-0.10 / -2.35%	4.06	4.30	4.06	4.15	4.22	4.15	284,910
12/27/2017	-0.12 / -2.75%	4.30	4.40	4.24	4.25	4.27	4.25	404,710
12/26/2017	+0.07 / +1.63%	4.27	4.40	4.23	4.37	4.27	4.37	271,900
12/25/2017	-0.24 / -5.29%	4.58	4.58	4.30	4.30	4.38	4.30	599,690
12/22/2017	0.00 / 0.00%	4.59	4.62	4.51	4.54	4.56	4.54	394,340
12/21/2017	-0.06 / -1.30%	4.60	4.74	4.54	4.54	4.63	4.54	822,740
12/20/2017	+0.20 / +4.55%	4.40	4.70	4.30	4.60	4.61	4.60	2,338,700
12/19/2017	+0.10 / +2.33%	4.30	4.40	4.05	4.40	4.27	4.40	1,208,110
12/18/2017	-0.09 / -2.05%	4.66	4.66	4.30	4.30	4.54	4.30	2,088,570

<<Previous 30 days Next 30 days>>

JVC News

29/04	JVC: Clarifing the content of audited FS 2024
29/04	JVC: Change in the 21st Business Registration Certificate
24/04	JVC: Resolution of the 2025 AGM
24/04	JVC: Minutes of the 2025 AGM
24/04	JVC: Change in personnel