VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 12,510.00 | 12,830.00 | 12,180.00 | 12,320.00 | 12,320.00 | 74,505 |
| 2026-10-19 | 12,600.00 | 12,930.00 | 12,180.00 | 12,640.00 | 12,640.00 | 117,578 |
| 2026-10-16 | 12,150.00 | 12,980.00 | 12,150.00 | 12,780.00 | 12,780.00 | 181,506 |
| 2026-10-15 | 12,030.00 | 12,350.00 | 11,850.00 | 12,130.00 | 12,130.00 | 165,847 |
| 2026-10-14 | 12,220.00 | 12,870.00 | 12,125.00 | 12,440.00 | 12,440.00 | 123,370 |
| 2026-10-13 | 12,360.00 | 12,360.00 | 11,960.00 | 12,220.00 | 12,220.00 | 157,871 |
| 2026-10-12 | 13,050.00 | 13,350.00 | 12,490.00 | 12,490.00 | 12,490.00 | 155,434 |
| 2026-10-08 | 13,600.00 | 13,720.00 | 12,870.00 | 12,940.00 | 12,940.00 | 344,148 |
| 2026-10-07 | 12,900.00 | 13,960.00 | 12,900.00 | 13,700.00 | 13,700.00 | 504,237 |
| 2026-10-06 | 12,510.00 | 12,960.00 | 12,420.00 | 12,710.00 | 12,710.00 | 150,278 |
| 2026-10-02 | 12,730.00 | 12,840.00 | 12,380.00 | 12,590.00 | 12,590.00 | 119,073 |
| 2026-10-01 | 12,110.00 | 12,670.00 | 12,060.00 | 12,590.00 | 12,590.00 | 198,240 |
| 2026-09-30 | 12,220.00 | 12,630.00 | 12,110.00 | 12,160.00 | 12,160.00 | 212,448 |
| 2026-09-29 | 12,000.00 | 12,390.00 | 11,760.00 | 12,350.00 | 12,350.00 | 432,885 |
| 2026-09-28 | 11,180.00 | 11,550.00 | 11,060.00 | 11,510.00 | 11,510.00 | 128,087 |
| 2026-09-23 | 11,350.00 | 11,420.00 | 11,110.00 | 11,120.00 | 11,120.00 | 125,084 |
| 2026-09-22 | 11,530.00 | 11,580.00 | 11,250.00 | 11,310.00 | 11,310.00 | 118,279 |
| 2026-09-21 | 11,750.00 | 11,820.00 | 11,370.00 | 11,380.00 | 11,380.00 | 136,910 |
| 2026-09-18 | 11,840.00 | 11,910.00 | 11,650.00 | 11,690.00 | 11,690.00 | 100,139 |
| 2026-09-17 | 11,720.00 | 11,810.00 | 11,610.00 | 11,750.00 | 11,750.00 | 91,401 |
| 2026-09-16 | 11,550.00 | 11,770.00 | 11,450.00 | 11,600.00 | 11,600.00 | 111,757 |
| 2026-09-15 | 11,550.00 | 11,760.00 | 11,500.00 | 11,500.00 | 11,500.00 | 106,866 |
| 2026-09-14 | 11,710.00 | 11,810.00 | 11,520.00 | 11,740.00 | 11,740.00 | 149,732 |
| 2026-09-11 | 11,830.00 | 11,950.00 | 11,720.00 | 11,730.00 | 11,730.00 | 144,451 |
| 2026-09-10 | 11,940.00 | 12,060.00 | 11,550.00 | 11,930.00 | 11,930.00 | 222,718 |
| 2026-09-09 | 12,130.00 | 12,210.00 | 11,960.00 | 11,970.00 | 11,970.00 | 194,687 |
| 2026-09-08 | 12,370.00 | 12,450.00 | 12,120.00 | 12,180.00 | 12,180.00 | 209,641 |
| 2026-09-07 | 12,440.00 | 12,650.00 | 12,100.00 | 12,350.00 | 12,350.00 | 160,583 |
| 2026-09-04 | 12,350.00 | 12,650.00 | 12,280.00 | 12,410.00 | 12,410.00 | 161,099 |
| 2026-09-03 | 12,460.00 | 12,610.00 | 12,100.00 | 12,300.00 | 12,300.00 | 224,073 |
| 2026-09-02 | 12,360.00 | 12,690.00 | 12,350.00 | 12,350.00 | 12,350.00 | 182,902 |
| 2026-09-01 | 12,800.00 | 12,990.00 | 12,440.00 | 12,710.00 | 12,710.00 | 196,729 |
| 2026-08-31 | 13,850.00 | 13,870.00 | 12,780.00 | 12,930.00 | 12,930.00 | 426,099 |
| 2026-08-28 | 12,210.00 | 13,560.00 | 12,210.00 | 13,540.00 | 13,540.00 | 393,591 |
| 2026-08-27 | 12,500.00 | 12,550.00 | 12,160.00 | 12,230.00 | 12,230.00 | 172,586 |
| 2026-08-26 | 12,740.00 | 12,900.00 | 12,480.00 | 12,480.00 | 12,480.00 | 146,501 |
| 2026-08-25 | 12,350.00 | 12,920.00 | 12,160.00 | 12,860.00 | 12,860.00 | 180,214 |
| 2026-08-24 | 12,300.00 | 12,670.00 | 12,300.00 | 12,530.00 | 12,530.00 | 167,292 |
| 2026-08-21 | 12,420.00 | 12,600.00 | 12,000.00 | 12,320.00 | 12,320.00 | 238,836 |
| 2026-08-20 | 12,330.00 | 12,860.00 | 12,330.00 | 12,620.00 | 12,620.00 | 170,923 |
| 2026-08-19 | 12,400.00 | 12,560.00 | 12,150.00 | 12,210.00 | 12,210.00 | 213,221 |
| 2026-08-18 | 12,950.00 | 12,970.00 | 12,380.00 | 12,520.00 | 12,520.00 | 383,037 |
| 2026-08-14 | 13,430.00 | 13,770.00 | 12,600.00 | 12,990.00 | 12,990.00 | 469,208 |
| 2026-08-13 | 14,410.00 | 14,490.00 | 13,320.00 | 13,380.00 | 13,380.00 | 436,505 |
| 2026-08-12 | 14,870.00 | 15,560.00 | 14,370.00 | 14,750.00 | 14,750.00 | 591,699 |
| 2026-08-11 | 14,010.00 | 14,930.00 | 13,730.00 | 14,910.00 | 14,910.00 | 400,173 |
| 2026-08-10 | 13,570.00 | 13,980.00 | 13,130.00 | 13,870.00 | 13,870.00 | 241,169 |
| 2026-08-07 | 13,500.00 | 14,100.00 | 13,210.00 | 13,580.00 | 13,580.00 | 210,258 |
| 2026-08-06 | 13,140.00 | 14,010.00 | 13,140.00 | 13,500.00 | 13,500.00 | 251,834 |
| 2026-08-05 | 12,860.00 | 13,210.00 | 12,610.00 | 13,140.00 | 13,140.00 | 188,167 |
| 2026-08-04 | 11,870.00 | 12,860.00 | 11,870.00 | 12,860.00 | 12,860.00 | 199,231 |
| 2026-08-03 | 11,410.00 | 12,270.00 | 11,400.00 | 11,930.00 | 11,930.00 | 134,063 |
| 2026-07-31 | 11,190.00 | 11,750.00 | 10,940.00 | 11,690.00 | 11,690.00 | 182,467 |
| 2026-07-30 | 10,290.00 | 11,520.00 | 10,290.00 | 10,950.00 | 10,950.00 | 206,687 |
| 2026-07-29 | 11,420.00 | 11,670.00 | 10,450.00 | 10,780.00 | 10,780.00 | 331,023 |
| 2026-07-28 | 11,690.00 | 12,090.00 | 11,210.00 | 11,420.00 | 11,420.00 | 143,046 |
| 2026-07-27 | 11,850.00 | 12,340.00 | 11,720.00 | 11,970.00 | 11,970.00 | 164,037 |
| 2026-07-24 | 11,450.00 | 12,050.00 | 11,430.00 | 11,580.00 | 11,580.00 | 132,177 |
| 2026-07-23 | 11,070.00 | 11,710.00 | 11,010.00 | 11,660.00 | 11,660.00 | 138,897 |
| 2026-07-22 | 11,270.00 | 11,420.00 | 10,990.00 | 11,030.00 | 11,030.00 | 153,302 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.