VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 36,450.00 | 38,050.00 | 34,750.00 | 35,200.00 | 35,200.00 | 1,357,816 |
| 2024-07-24 | 38,050.00 | 39,700.00 | 37,200.00 | 37,250.00 | 37,250.00 | 1,475,042 |
| 2024-07-23 | 39,500.00 | 39,850.00 | 36,200.00 | 38,000.00 | 38,000.00 | 3,011,178 |
| 2024-07-22 | 37,850.00 | 38,300.00 | 36,500.00 | 37,900.00 | 37,900.00 | 1,616,938 |
| 2024-07-19 | 34,100.00 | 38,100.00 | 33,050.00 | 37,850.00 | 37,850.00 | 3,472,197 |
| 2024-07-18 | 34,800.00 | 35,500.00 | 33,200.00 | 33,450.00 | 33,450.00 | 1,443,144 |
| 2024-07-17 | 32,150.00 | 36,100.00 | 32,050.00 | 35,400.00 | 35,400.00 | 5,477,728 |
| 2024-07-16 | 31,000.00 | 31,250.00 | 29,650.00 | 30,950.00 | 30,950.00 | 844,071 |
| 2024-07-15 | 31,850.00 | 33,000.00 | 31,100.00 | 31,300.00 | 31,300.00 | 738,962 |
| 2024-07-12 | 30,900.00 | 32,550.00 | 30,300.00 | 31,850.00 | 31,850.00 | 1,024,812 |
| 2024-07-11 | 31,600.00 | 32,800.00 | 30,600.00 | 30,850.00 | 30,850.00 | 1,382,237 |
| 2024-07-10 | 30,400.00 | 31,500.00 | 29,800.00 | 31,150.00 | 31,150.00 | 765,523 |
| 2024-07-09 | 30,550.00 | 31,650.00 | 30,100.00 | 30,450.00 | 30,450.00 | 700,805 |
| 2024-07-08 | 29,450.00 | 31,200.00 | 29,450.00 | 30,550.00 | 30,550.00 | 815,867 |
| 2024-07-05 | 29,600.00 | 31,100.00 | 29,350.00 | 29,450.00 | 29,450.00 | 1,129,365 |
| 2024-07-04 | 29,450.00 | 29,650.00 | 28,600.00 | 29,400.00 | 29,400.00 | 863,571 |
| 2024-07-03 | 30,100.00 | 30,750.00 | 28,750.00 | 29,350.00 | 29,350.00 | 1,421,977 |
| 2024-07-02 | 30,950.00 | 31,250.00 | 29,100.00 | 30,000.00 | 30,000.00 | 1,624,823 |
| 2024-07-01 | 32,000.00 | 32,550.00 | 30,750.00 | 31,250.00 | 31,250.00 | 1,049,282 |
| 2024-06-28 | 34,250.00 | 34,250.00 | 31,650.00 | 31,900.00 | 31,900.00 | 1,259,983 |
| 2024-06-27 | 32,400.00 | 34,300.00 | 32,000.00 | 34,250.00 | 34,250.00 | 1,680,958 |
| 2024-06-26 | 32,600.00 | 33,100.00 | 31,450.00 | 32,350.00 | 32,350.00 | 870,415 |
| 2024-06-25 | 32,900.00 | 33,550.00 | 32,000.00 | 32,300.00 | 32,300.00 | 885,843 |
| 2024-06-24 | 34,750.00 | 34,750.00 | 32,750.00 | 33,100.00 | 33,100.00 | 998,823 |
| 2024-06-21 | 33,900.00 | 35,550.00 | 33,800.00 | 34,500.00 | 34,500.00 | 1,495,934 |
| 2024-06-20 | 36,700.00 | 37,000.00 | 34,050.00 | 34,200.00 | 34,200.00 | 1,671,468 |
| 2024-06-19 | 38,200.00 | 40,000.00 | 35,950.00 | 36,450.00 | 36,450.00 | 1,801,712 |
| 2024-06-18 | 37,600.00 | 38,800.00 | 36,650.00 | 38,400.00 | 38,400.00 | 1,073,364 |
| 2024-06-17 | 37,200.00 | 37,600.00 | 35,850.00 | 37,500.00 | 37,500.00 | 1,063,218 |
| 2024-06-14 | 38,000.00 | 38,800.00 | 36,500.00 | 37,600.00 | 37,600.00 | 1,407,039 |
| 2024-06-13 | 35,500.00 | 39,000.00 | 34,750.00 | 38,000.00 | 38,000.00 | 3,400,891 |
| 2024-06-12 | 34,150.00 | 36,000.00 | 33,750.00 | 35,000.00 | 35,000.00 | 1,648,540 |
| 2024-06-11 | 34,750.00 | 35,400.00 | 33,050.00 | 33,750.00 | 33,750.00 | 1,332,128 |
| 2024-06-10 | 34,100.00 | 36,450.00 | 34,000.00 | 34,450.00 | 34,450.00 | 1,431,110 |
| 2024-06-07 | 35,200.00 | 35,550.00 | 34,100.00 | 34,650.00 | 34,650.00 | 1,432,480 |
| 2024-06-05 | 32,400.00 | 34,850.00 | 31,650.00 | 34,800.00 | 34,800.00 | 2,214,131 |
| 2024-06-04 | 33,900.00 | 36,100.00 | 32,750.00 | 33,100.00 | 33,100.00 | 2,425,743 |
| 2024-06-03 | 33,000.00 | 35,700.00 | 32,100.00 | 33,900.00 | 33,900.00 | 3,651,363 |
| 2024-05-31 | 31,350.00 | 32,850.00 | 30,650.00 | 31,900.00 | 31,900.00 | 1,860,359 |
| 2024-05-30 | 31,000.00 | 32,400.00 | 30,100.00 | 31,500.00 | 31,500.00 | 2,081,322 |
| 2024-05-29 | 29,550.00 | 31,450.00 | 29,100.00 | 31,000.00 | 31,000.00 | 2,444,201 |
| 2024-05-28 | 27,400.00 | 30,150.00 | 27,350.00 | 29,500.00 | 29,500.00 | 4,516,208 |
| 2024-05-27 | 27,450.00 | 27,650.00 | 26,250.00 | 27,000.00 | 27,000.00 | 1,152,107 |
| 2024-05-24 | 27,350.00 | 28,400.00 | 26,900.00 | 27,000.00 | 27,000.00 | 1,183,259 |
| 2024-05-23 | 26,100.00 | 27,750.00 | 25,850.00 | 27,350.00 | 27,350.00 | 1,190,912 |
| 2024-05-22 | 27,300.00 | 28,150.00 | 26,350.00 | 26,350.00 | 26,350.00 | 1,332,301 |
| 2024-05-21 | 26,500.00 | 28,900.00 | 26,100.00 | 27,450.00 | 27,450.00 | 3,521,781 |
| 2024-05-20 | 26,300.00 | 27,200.00 | 25,500.00 | 26,500.00 | 26,500.00 | 1,362,231 |
| 2024-05-17 | 26,700.00 | 27,700.00 | 25,700.00 | 26,600.00 | 26,600.00 | 4,464,960 |
| 2024-05-16 | 25,550.00 | 26,150.00 | 24,850.00 | 25,550.00 | 25,550.00 | 2,550,879 |
| 2024-05-14 | 26,700.00 | 28,600.00 | 24,600.00 | 25,500.00 | 25,500.00 | 7,836,617 |
| 2024-05-13 | 25,100.00 | 25,950.00 | 23,400.00 | 24,000.00 | 24,000.00 | 3,569,780 |
| 2024-05-10 | 22,600.00 | 25,900.00 | 22,200.00 | 25,400.00 | 25,400.00 | 6,214,999 |
| 2024-05-09 | 20,900.00 | 22,450.00 | 20,900.00 | 22,000.00 | 22,000.00 | 1,726,831 |
| 2024-05-08 | 20,950.00 | 21,700.00 | 20,900.00 | 20,900.00 | 20,900.00 | 520,008 |
| 2024-05-07 | 21,400.00 | 21,600.00 | 20,800.00 | 21,000.00 | 21,000.00 | 866,663 |
| 2024-05-03 | 21,500.00 | 21,950.00 | 21,200.00 | 21,400.00 | 21,400.00 | 701,169 |
| 2024-05-02 | 22,900.00 | 23,400.00 | 21,000.00 | 21,500.00 | 21,500.00 | 1,913,879 |
| 2024-04-30 | 21,250.00 | 22,850.00 | 21,100.00 | 22,100.00 | 22,100.00 | 1,490,635 |
| 2024-04-29 | 21,900.00 | 22,300.00 | 20,950.00 | 21,450.00 | 21,450.00 | 876,778 |
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.