VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 21,900.00 | 22,300.00 | 20,950.00 | 21,450.00 | 21,450.00 | 876,778 |
| 2024-04-26 | 21,500.00 | 22,200.00 | 20,700.00 | 21,700.00 | 21,700.00 | 949,813 |
| 2024-04-25 | 22,400.00 | 23,100.00 | 20,900.00 | 21,250.00 | 21,250.00 | 1,344,403 |
| 2024-04-24 | 22,250.00 | 22,700.00 | 21,600.00 | 22,300.00 | 22,300.00 | 1,221,735 |
| 2024-04-23 | 21,200.00 | 22,850.00 | 20,850.00 | 22,250.00 | 22,250.00 | 2,886,154 |
| 2024-04-22 | 21,150.00 | 21,500.00 | 20,600.00 | 20,850.00 | 20,850.00 | 1,162,081 |
| 2024-04-19 | 20,950.00 | 21,600.00 | 19,960.00 | 20,900.00 | 20,900.00 | 1,659,991 |
| 2024-04-18 | 19,570.00 | 20,800.00 | 19,570.00 | 20,750.00 | 20,750.00 | 1,258,003 |
| 2024-04-17 | 18,890.00 | 19,920.00 | 18,800.00 | 19,520.00 | 19,520.00 | 983,695 |
| 2024-04-16 | 19,100.00 | 19,380.00 | 18,360.00 | 18,700.00 | 18,700.00 | 910,637 |
| 2024-04-15 | 20,400.00 | 20,450.00 | 19,400.00 | 19,620.00 | 19,620.00 | 897,859 |
| 2024-04-12 | 20,300.00 | 21,050.00 | 20,200.00 | 20,750.00 | 20,750.00 | 1,228,206 |
| 2024-04-11 | 19,510.00 | 20,550.00 | 19,090.00 | 20,050.00 | 20,050.00 | 1,057,657 |
| 2024-04-09 | 19,760.00 | 20,500.00 | 19,430.00 | 19,610.00 | 19,610.00 | 937,411 |
| 2024-04-08 | 20,800.00 | 20,800.00 | 19,380.00 | 19,700.00 | 19,700.00 | 1,690,515 |
| 2024-04-05 | 21,300.00 | 21,900.00 | 20,200.00 | 21,050.00 | 21,050.00 | 1,895,009 |
| 2024-04-04 | 21,450.00 | 22,200.00 | 20,600.00 | 21,350.00 | 21,350.00 | 2,549,166 |
| 2024-04-03 | 19,470.00 | 22,350.00 | 19,080.00 | 22,250.00 | 22,250.00 | 3,912,967 |
| 2024-04-02 | 19,280.00 | 20,350.00 | 18,950.00 | 19,390.00 | 19,390.00 | 2,189,768 |
| 2024-04-01 | 18,280.00 | 19,750.00 | 18,060.00 | 19,150.00 | 19,150.00 | 2,218,062 |
| 2024-03-29 | 17,640.00 | 18,260.00 | 16,710.00 | 18,100.00 | 18,100.00 | 1,192,296 |
| 2024-03-28 | 17,590.00 | 18,910.00 | 17,450.00 | 17,530.00 | 17,530.00 | 2,791,852 |
| 2024-03-27 | 16,890.00 | 17,490.00 | 16,430.00 | 17,420.00 | 17,420.00 | 1,144,134 |
| 2024-03-26 | 16,810.00 | 17,200.00 | 16,750.00 | 16,780.00 | 16,780.00 | 822,219 |
| 2024-03-25 | 16,120.00 | 16,950.00 | 16,090.00 | 16,750.00 | 16,750.00 | 702,562 |
| 2024-03-22 | 16,400.00 | 16,620.00 | 15,680.00 | 16,080.00 | 16,080.00 | 899,708 |
| 2024-03-21 | 17,700.00 | 17,910.00 | 16,190.00 | 16,370.00 | 16,370.00 | 1,388,455 |
| 2024-03-20 | 17,090.00 | 17,300.00 | 16,870.00 | 17,160.00 | 17,160.00 | 413,459 |
| 2024-03-19 | 16,710.00 | 17,380.00 | 16,710.00 | 17,090.00 | 17,090.00 | 686,828 |
| 2024-03-18 | 16,160.00 | 16,940.00 | 15,660.00 | 16,650.00 | 16,650.00 | 835,535 |
| 2024-03-15 | 17,000.00 | 17,260.00 | 16,110.00 | 16,170.00 | 16,170.00 | 637,279 |
| 2024-03-14 | 16,340.00 | 17,220.00 | 16,260.00 | 17,160.00 | 17,160.00 | 1,255,264 |
| 2024-03-13 | 15,390.00 | 16,370.00 | 15,240.00 | 16,300.00 | 16,300.00 | 1,054,566 |
| 2024-03-12 | 15,790.00 | 15,790.00 | 15,260.00 | 15,410.00 | 15,410.00 | 365,086 |
| 2024-03-11 | 15,280.00 | 15,820.00 | 14,900.00 | 15,680.00 | 15,680.00 | 402,234 |
| 2024-03-08 | 15,500.00 | 15,770.00 | 15,380.00 | 15,450.00 | 15,450.00 | 463,260 |
| 2024-03-07 | 15,630.00 | 15,700.00 | 15,130.00 | 15,520.00 | 15,520.00 | 620,013 |
| 2024-03-06 | 15,280.00 | 15,810.00 | 15,220.00 | 15,610.00 | 15,610.00 | 623,755 |
| 2024-03-05 | 15,500.00 | 15,760.00 | 14,890.00 | 15,260.00 | 15,260.00 | 1,214,280 |
| 2024-03-04 | 15,600.00 | 15,990.00 | 15,200.00 | 15,440.00 | 15,440.00 | 2,233,577 |
| 2024-02-29 | 16,910.00 | 16,930.00 | 16,340.00 | 16,620.00 | 16,620.00 | 449,034 |
| 2024-02-28 | 16,640.00 | 17,240.00 | 16,300.00 | 16,700.00 | 16,700.00 | 962,042 |
| 2024-02-27 | 16,700.00 | 17,250.00 | 15,920.00 | 16,290.00 | 16,290.00 | 2,542,552 |
| 2024-02-26 | 18,180.00 | 18,330.00 | 17,560.00 | 17,880.00 | 17,880.00 | 538,955 |
| 2024-02-23 | 18,780.00 | 18,790.00 | 17,550.00 | 18,060.00 | 18,060.00 | 1,109,458 |
| 2024-02-22 | 18,100.00 | 18,840.00 | 17,810.00 | 18,550.00 | 18,550.00 | 1,083,525 |
| 2024-02-21 | 16,980.00 | 18,120.00 | 16,860.00 | 18,050.00 | 18,050.00 | 1,113,856 |
| 2024-02-20 | 17,430.00 | 17,530.00 | 16,890.00 | 17,000.00 | 17,000.00 | 517,437 |
| 2024-02-19 | 17,580.00 | 17,800.00 | 17,070.00 | 17,560.00 | 17,560.00 | 680,676 |
| 2024-02-16 | 17,840.00 | 18,000.00 | 17,230.00 | 17,500.00 | 17,500.00 | 710,069 |
| 2024-02-15 | 18,750.00 | 18,750.00 | 17,630.00 | 17,930.00 | 17,930.00 | 1,153,331 |
| 2024-02-14 | 15,750.00 | 18,950.00 | 15,510.00 | 18,940.00 | 18,940.00 | 3,168,568 |
| 2024-02-13 | 15,610.00 | 16,020.00 | 15,580.00 | 15,950.00 | 15,950.00 | 412,124 |
| 2024-02-08 | 16,000.00 | 16,110.00 | 15,470.00 | 15,580.00 | 15,580.00 | 462,121 |
| 2024-02-07 | 15,910.00 | 16,280.00 | 15,680.00 | 16,000.00 | 16,000.00 | 323,113 |
| 2024-02-06 | 15,500.00 | 16,300.00 | 15,280.00 | 16,140.00 | 16,140.00 | 375,076 |
| 2024-02-05 | 15,600.00 | 16,050.00 | 15,290.00 | 15,460.00 | 15,460.00 | 392,260 |
| 2024-02-02 | 16,000.00 | 16,260.00 | 15,470.00 | 15,600.00 | 15,600.00 | 499,286 |
| 2024-02-01 | 16,450.00 | 16,910.00 | 15,540.00 | 15,690.00 | 15,690.00 | 691,814 |
| 2024-01-31 | 17,230.00 | 17,770.00 | 16,570.00 | 16,600.00 | 16,600.00 | 659,819 |
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.