VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 17,540.00 | 18,480.00 | 17,280.00 | 18,420.00 | 18,420.00 | 1,064,059 |
| 2023-11-01 | 17,300.00 | 17,300.00 | 16,460.00 | 16,900.00 | 16,900.00 | 772,658 |
| 2023-10-31 | 17,080.00 | 18,250.00 | 17,030.00 | 17,300.00 | 17,300.00 | 724,000 |
| 2023-10-30 | 16,890.00 | 17,560.00 | 16,590.00 | 17,150.00 | 17,150.00 | 521,669 |
| 2023-10-27 | 18,010.00 | 18,450.00 | 16,890.00 | 16,890.00 | 16,890.00 | 625,309 |
| 2023-10-26 | 17,880.00 | 18,500.00 | 17,630.00 | 17,960.00 | 17,960.00 | 572,255 |
| 2023-10-25 | 18,450.00 | 18,920.00 | 17,980.00 | 18,250.00 | 18,250.00 | 724,185 |
| 2023-10-24 | 17,400.00 | 18,240.00 | 16,850.00 | 18,190.00 | 18,190.00 | 615,609 |
| 2023-10-23 | 16,900.00 | 17,690.00 | 16,700.00 | 17,370.00 | 17,370.00 | 458,929 |
| 2023-10-20 | 17,400.00 | 17,600.00 | 16,190.00 | 17,110.00 | 17,110.00 | 1,008,068 |
| 2023-10-19 | 18,300.00 | 18,500.00 | 17,550.00 | 17,660.00 | 17,660.00 | 844,478 |
| 2023-10-18 | 18,880.00 | 19,600.00 | 18,200.00 | 18,760.00 | 18,760.00 | 923,332 |
| 2023-10-17 | 17,530.00 | 19,210.00 | 17,510.00 | 18,630.00 | 18,630.00 | 1,036,591 |
| 2023-10-16 | 17,500.00 | 17,920.00 | 17,090.00 | 17,600.00 | 17,600.00 | 460,913 |
| 2023-10-13 | 17,950.00 | 18,390.00 | 17,310.00 | 17,650.00 | 17,650.00 | 715,753 |
| 2023-10-12 | 17,140.00 | 18,420.00 | 17,140.00 | 17,960.00 | 17,960.00 | 1,156,215 |
| 2023-10-11 | 16,070.00 | 17,100.00 | 16,070.00 | 16,880.00 | 16,880.00 | 775,144 |
| 2023-10-10 | 16,200.00 | 16,940.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,203,546 |
| 2023-10-06 | 16,500.00 | 16,800.00 | 15,910.00 | 16,120.00 | 16,120.00 | 1,337,637 |
| 2023-10-05 | 18,000.00 | 18,500.00 | 16,060.00 | 16,500.00 | 16,500.00 | 2,229,295 |
| 2023-10-04 | 20,100.00 | 20,200.00 | 17,400.00 | 17,690.00 | 17,690.00 | 1,598,904 |
| 2023-09-27 | 18,850.00 | 20,500.00 | 18,850.00 | 20,300.00 | 20,300.00 | 670,057 |
| 2023-09-26 | 19,990.00 | 20,900.00 | 18,950.00 | 19,330.00 | 19,330.00 | 1,071,940 |
| 2023-09-25 | 19,280.00 | 20,450.00 | 19,100.00 | 19,800.00 | 19,800.00 | 1,012,035 |
| 2023-09-22 | 18,370.00 | 19,340.00 | 18,110.00 | 19,310.00 | 19,310.00 | 721,775 |
| 2023-09-21 | 18,810.00 | 19,520.00 | 18,330.00 | 18,710.00 | 18,710.00 | 602,534 |
| 2023-09-20 | 19,380.00 | 19,650.00 | 18,120.00 | 19,100.00 | 19,100.00 | 1,436,997 |
| 2023-09-19 | 18,100.00 | 19,420.00 | 18,100.00 | 19,400.00 | 19,400.00 | 3,020,175 |
| 2023-09-18 | 16,320.00 | 17,880.00 | 16,020.00 | 17,790.00 | 17,790.00 | 2,169,240 |
| 2023-09-15 | 16,550.00 | 16,830.00 | 15,630.00 | 15,950.00 | 15,950.00 | 1,188,061 |
| 2023-09-14 | 16,450.00 | 16,790.00 | 15,550.00 | 16,500.00 | 16,500.00 | 1,391,742 |
| 2023-09-13 | 16,210.00 | 17,550.00 | 16,140.00 | 16,500.00 | 16,500.00 | 1,319,142 |
| 2023-09-12 | 16,280.00 | 17,200.00 | 15,850.00 | 16,400.00 | 16,400.00 | 1,489,419 |
| 2023-09-11 | 15,580.00 | 16,830.00 | 15,310.00 | 16,400.00 | 16,400.00 | 1,768,501 |
| 2023-09-08 | 14,030.00 | 15,200.00 | 13,520.00 | 15,100.00 | 15,100.00 | 1,304,748 |
| 2023-09-07 | 14,740.00 | 15,050.00 | 13,900.00 | 14,210.00 | 14,210.00 | 935,580 |
| 2023-09-06 | 14,940.00 | 15,160.00 | 14,250.00 | 14,810.00 | 14,810.00 | 726,505 |
| 2023-09-05 | 14,250.00 | 15,200.00 | 14,210.00 | 14,940.00 | 14,940.00 | 1,376,513 |
| 2023-09-04 | 14,110.00 | 14,910.00 | 13,940.00 | 14,260.00 | 14,260.00 | 1,604,423 |
| 2023-09-01 | 12,970.00 | 14,180.00 | 12,970.00 | 14,080.00 | 14,080.00 | 2,451,207 |
| 2023-08-31 | 12,240.00 | 13,050.00 | 12,130.00 | 12,970.00 | 12,970.00 | 1,302,874 |
| 2023-08-30 | 12,170.00 | 12,420.00 | 12,000.00 | 12,100.00 | 12,100.00 | 750,612 |
| 2023-08-29 | 11,720.00 | 12,580.00 | 11,380.00 | 12,310.00 | 12,310.00 | 1,381,989 |
| 2023-08-28 | 12,140.00 | 12,150.00 | 11,300.00 | 11,720.00 | 11,720.00 | 937,741 |
| 2023-08-25 | 11,780.00 | 11,950.00 | 11,580.00 | 11,830.00 | 11,830.00 | 791,025 |
| 2023-08-24 | 11,590.00 | 12,330.00 | 11,200.00 | 11,970.00 | 11,970.00 | 1,174,041 |
| 2023-08-23 | 11,250.00 | 11,900.00 | 11,250.00 | 11,630.00 | 11,630.00 | 1,381,798 |
| 2023-08-22 | 10,770.00 | 11,440.00 | 10,600.00 | 11,300.00 | 11,300.00 | 1,602,142 |
| 2023-08-21 | 10,590.00 | 10,990.00 | 10,330.00 | 10,610.00 | 10,610.00 | 593,104 |
| 2023-08-18 | 10,170.00 | 11,030.00 | 10,160.00 | 10,750.00 | 10,750.00 | 1,147,981 |
| 2023-08-17 | 10,500.00 | 10,580.00 | 10,010.00 | 10,460.00 | 10,460.00 | 1,237,640 |
| 2023-08-16 | 11,000.00 | 11,060.00 | 10,460.00 | 10,850.00 | 10,850.00 | 1,396,624 |
| 2023-08-14 | 10,910.00 | 11,980.00 | 10,750.00 | 11,220.00 | 11,220.00 | 5,209,344 |
| 2023-08-11 | 10,530.00 | 10,980.00 | 10,280.00 | 10,660.00 | 10,660.00 | 2,897,062 |
| 2023-08-10 | 10,010.00 | 10,470.00 | 9,800.00 | 10,430.00 | 10,430.00 | 3,319,342 |
| 2023-08-09 | 10,160.00 | 10,170.00 | 9,380.00 | 9,730.00 | 9,730.00 | 1,710,247 |
| 2023-08-08 | 10,210.00 | 10,500.00 | 9,890.00 | 10,080.00 | 10,080.00 | 1,302,716 |
| 2023-08-07 | 9,910.00 | 10,410.00 | 9,640.00 | 10,210.00 | 10,210.00 | 1,906,747 |
| 2023-08-04 | 9,600.00 | 10,210.00 | 9,560.00 | 9,920.00 | 9,920.00 | 2,485,331 |
| 2023-08-03 | 9,410.00 | 9,550.00 | 9,070.00 | 9,390.00 | 9,390.00 | 1,059,022 |
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.