VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,440.00 | 17,390.00 | 16,190.00 | 17,320.00 | 17,320.00 | 888,521 |
| 2024-01-29 | 16,770.00 | 17,030.00 | 15,910.00 | 16,130.00 | 16,130.00 | 561,165 |
| 2024-01-26 | 17,050.00 | 17,300.00 | 16,700.00 | 16,740.00 | 16,740.00 | 488,346 |
| 2024-01-25 | 17,740.00 | 17,770.00 | 16,980.00 | 17,220.00 | 17,220.00 | 902,545 |
| 2024-01-24 | 16,700.00 | 17,850.00 | 16,540.00 | 17,730.00 | 17,730.00 | 1,512,668 |
| 2024-01-23 | 15,680.00 | 16,630.00 | 15,560.00 | 16,540.00 | 16,540.00 | 1,034,161 |
| 2024-01-22 | 15,690.00 | 15,710.00 | 15,190.00 | 15,490.00 | 15,490.00 | 517,106 |
| 2024-01-19 | 15,970.00 | 16,180.00 | 15,710.00 | 15,790.00 | 15,790.00 | 348,937 |
| 2024-01-18 | 14,850.00 | 16,080.00 | 14,830.00 | 15,970.00 | 15,970.00 | 748,123 |
| 2024-01-17 | 15,600.00 | 15,700.00 | 14,800.00 | 14,950.00 | 14,950.00 | 741,799 |
| 2024-01-16 | 15,360.00 | 15,780.00 | 14,900.00 | 15,700.00 | 15,700.00 | 759,215 |
| 2024-01-15 | 16,760.00 | 16,780.00 | 15,560.00 | 15,560.00 | 15,560.00 | 934,857 |
| 2024-01-12 | 16,660.00 | 17,000.00 | 16,200.00 | 16,750.00 | 16,750.00 | 956,837 |
| 2024-01-11 | 16,070.00 | 16,750.00 | 15,900.00 | 16,690.00 | 16,690.00 | 910,153 |
| 2024-01-10 | 15,920.00 | 16,300.00 | 15,820.00 | 15,930.00 | 15,930.00 | 690,274 |
| 2024-01-09 | 15,880.00 | 16,070.00 | 15,490.00 | 15,910.00 | 15,910.00 | 793,796 |
| 2024-01-08 | 15,300.00 | 16,260.00 | 15,290.00 | 15,750.00 | 15,750.00 | 2,064,161 |
| 2024-01-05 | 15,860.00 | 15,870.00 | 14,790.00 | 15,250.00 | 15,250.00 | 2,723,464 |
| 2024-01-04 | 16,100.00 | 16,270.00 | 11,650.00 | 15,300.00 | 15,300.00 | 9,968,685 |
| 2024-01-03 | 17,330.00 | 17,330.00 | 16,390.00 | 16,400.00 | 16,400.00 | 942,092 |
| 2024-01-02 | 16,550.00 | 17,520.00 | 16,350.00 | 17,330.00 | 17,330.00 | 1,039,638 |
| 2023-12-28 | 16,460.00 | 16,470.00 | 15,900.00 | 16,320.00 | 16,320.00 | 626,477 |
| 2023-12-27 | 16,410.00 | 16,800.00 | 16,140.00 | 16,410.00 | 16,410.00 | 568,287 |
| 2023-12-26 | 16,680.00 | 17,000.00 | 16,000.00 | 16,310.00 | 16,310.00 | 542,783 |
| 2023-12-22 | 16,760.00 | 17,060.00 | 16,500.00 | 16,670.00 | 16,670.00 | 650,372 |
| 2023-12-21 | 16,880.00 | 17,450.00 | 16,670.00 | 16,740.00 | 16,740.00 | 606,207 |
| 2023-12-20 | 17,200.00 | 17,450.00 | 16,820.00 | 16,940.00 | 16,940.00 | 631,613 |
| 2023-12-19 | 16,790.00 | 17,530.00 | 16,690.00 | 16,990.00 | 16,990.00 | 911,441 |
| 2023-12-18 | 15,900.00 | 16,920.00 | 15,900.00 | 16,860.00 | 16,860.00 | 995,131 |
| 2023-12-15 | 15,780.00 | 15,840.00 | 15,540.00 | 15,780.00 | 15,780.00 | 457,231 |
| 2023-12-14 | 16,090.00 | 16,180.00 | 15,480.00 | 15,780.00 | 15,780.00 | 779,994 |
| 2023-12-13 | 15,880.00 | 16,240.00 | 15,770.00 | 15,840.00 | 15,840.00 | 428,158 |
| 2023-12-12 | 16,500.00 | 16,720.00 | 15,860.00 | 16,170.00 | 16,170.00 | 1,034,372 |
| 2023-12-11 | 16,670.00 | 17,280.00 | 16,340.00 | 16,720.00 | 16,720.00 | 658,837 |
| 2023-12-08 | 15,940.00 | 16,730.00 | 15,810.00 | 16,670.00 | 16,670.00 | 791,645 |
| 2023-12-07 | 16,480.00 | 16,540.00 | 15,650.00 | 15,940.00 | 15,940.00 | 775,366 |
| 2023-12-06 | 15,920.00 | 16,680.00 | 15,860.00 | 16,580.00 | 16,580.00 | 1,072,453 |
| 2023-12-05 | 16,480.00 | 16,920.00 | 15,540.00 | 15,780.00 | 15,780.00 | 1,084,464 |
| 2023-12-04 | 15,850.00 | 16,740.00 | 15,150.00 | 16,500.00 | 16,500.00 | 2,036,899 |
| 2023-12-01 | 18,100.00 | 18,200.00 | 15,800.00 | 15,860.00 | 15,860.00 | 3,787,408 |
| 2023-11-30 | 18,340.00 | 18,380.00 | 17,880.00 | 18,090.00 | 18,090.00 | 1,287,338 |
| 2023-11-29 | 17,900.00 | 18,440.00 | 17,730.00 | 18,300.00 | 18,300.00 | 1,215,590 |
| 2023-11-28 | 17,700.00 | 18,250.00 | 17,200.00 | 17,650.00 | 17,650.00 | 1,139,076 |
| 2023-11-27 | 18,130.00 | 18,400.00 | 17,550.00 | 17,650.00 | 17,650.00 | 1,051,914 |
| 2023-11-24 | 17,980.00 | 18,570.00 | 17,550.00 | 17,930.00 | 17,930.00 | 1,559,306 |
| 2023-11-23 | 18,910.00 | 19,360.00 | 18,010.00 | 18,210.00 | 18,210.00 | 1,450,617 |
| 2023-11-22 | 20,300.00 | 21,350.00 | 18,350.00 | 18,910.00 | 18,910.00 | 3,293,780 |
| 2023-11-21 | 21,200.00 | 21,200.00 | 20,000.00 | 20,250.00 | 20,250.00 | 581,210 |
| 2023-11-20 | 20,800.00 | 21,150.00 | 19,990.00 | 21,000.00 | 21,000.00 | 620,385 |
| 2023-11-17 | 21,350.00 | 21,650.00 | 20,500.00 | 20,800.00 | 20,800.00 | 616,886 |
| 2023-11-16 | 20,500.00 | 21,850.00 | 20,500.00 | 21,400.00 | 21,400.00 | 1,657,656 |
| 2023-11-15 | 19,440.00 | 20,300.00 | 18,660.00 | 20,300.00 | 20,300.00 | 1,259,653 |
| 2023-11-14 | 18,560.00 | 19,500.00 | 18,560.00 | 19,200.00 | 19,200.00 | 688,074 |
| 2023-11-13 | 19,550.00 | 19,850.00 | 17,880.00 | 18,550.00 | 18,550.00 | 1,233,874 |
| 2023-11-10 | 19,660.00 | 20,050.00 | 18,780.00 | 19,540.00 | 19,540.00 | 2,684,034 |
| 2023-11-09 | 19,670.00 | 19,780.00 | 18,410.00 | 19,110.00 | 19,110.00 | 1,675,236 |
| 2023-11-08 | 20,100.00 | 20,750.00 | 19,500.00 | 19,620.00 | 19,620.00 | 1,190,980 |
| 2023-11-07 | 19,340.00 | 20,400.00 | 19,020.00 | 19,610.00 | 19,610.00 | 928,270 |
| 2023-11-06 | 19,650.00 | 19,850.00 | 18,650.00 | 19,500.00 | 19,500.00 | 1,059,296 |
| 2023-11-03 | 18,300.00 | 20,100.00 | 17,730.00 | 19,850.00 | 19,850.00 | 1,704,620 |
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.