VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,460.00 | 10,160.00 | 9,340.00 | 9,540.00 | 9,540.00 | 2,388,735 |
| 2023-08-01 | 8,600.00 | 9,660.00 | 8,600.00 | 9,590.00 | 9,590.00 | 2,425,625 |
| 2023-07-31 | 8,750.00 | 8,780.00 | 8,490.00 | 8,600.00 | 8,600.00 | 337,076 |
| 2023-07-28 | 8,290.00 | 8,800.00 | 8,090.00 | 8,700.00 | 8,700.00 | 582,574 |
| 2023-07-27 | 8,200.00 | 8,700.00 | 8,000.00 | 8,290.00 | 8,290.00 | 757,294 |
| 2023-07-26 | 8,520.00 | 8,590.00 | 7,990.00 | 8,200.00 | 8,200.00 | 935,242 |
| 2023-07-25 | 8,710.00 | 8,800.00 | 8,350.00 | 8,630.00 | 8,630.00 | 615,713 |
| 2023-07-24 | 8,830.00 | 9,250.00 | 8,680.00 | 8,800.00 | 8,800.00 | 1,045,986 |
| 2023-07-21 | 8,650.00 | 8,880.00 | 8,360.00 | 8,830.00 | 8,830.00 | 999,944 |
| 2023-07-20 | 8,800.00 | 9,080.00 | 8,650.00 | 8,820.00 | 8,820.00 | 1,011,321 |
| 2023-07-19 | 8,900.00 | 9,060.00 | 8,660.00 | 8,800.00 | 8,800.00 | 667,316 |
| 2023-07-18 | 8,780.00 | 9,060.00 | 8,620.00 | 8,840.00 | 8,840.00 | 954,131 |
| 2023-07-17 | 8,750.00 | 8,800.00 | 8,590.00 | 8,680.00 | 8,680.00 | 554,067 |
| 2023-07-14 | 9,120.00 | 9,170.00 | 8,570.00 | 8,710.00 | 8,710.00 | 2,151,591 |
| 2023-07-13 | 9,570.00 | 9,570.00 | 9,050.00 | 9,170.00 | 9,170.00 | 1,206,199 |
| 2023-07-12 | 9,700.00 | 9,700.00 | 9,150.00 | 9,480.00 | 9,480.00 | 865,813 |
| 2023-07-11 | 9,450.00 | 9,650.00 | 9,250.00 | 9,620.00 | 9,620.00 | 1,018,584 |
| 2023-07-10 | 9,400.00 | 9,800.00 | 9,110.00 | 9,520.00 | 9,520.00 | 1,608,622 |
| 2023-07-07 | 9,160.00 | 9,480.00 | 9,080.00 | 9,260.00 | 9,260.00 | 1,187,021 |
| 2023-07-06 | 10,030.00 | 10,050.00 | 9,310.00 | 9,380.00 | 9,380.00 | 1,404,617 |
| 2023-07-05 | 10,110.00 | 10,450.00 | 9,920.00 | 10,050.00 | 10,050.00 | 2,029,259 |
| 2023-07-04 | 9,800.00 | 10,180.00 | 9,630.00 | 9,920.00 | 9,920.00 | 947,625 |
| 2023-07-03 | 9,900.00 | 10,210.00 | 9,590.00 | 9,800.00 | 9,800.00 | 1,208,394 |
| 2023-06-30 | 9,200.00 | 9,890.00 | 9,060.00 | 9,830.00 | 9,830.00 | 1,916,848 |
| 2023-06-29 | 9,260.00 | 9,400.00 | 8,970.00 | 9,130.00 | 9,130.00 | 1,094,502 |
| 2023-06-28 | 9,100.00 | 9,540.00 | 9,100.00 | 9,280.00 | 9,280.00 | 799,575 |
| 2023-06-27 | 9,720.00 | 9,740.00 | 9,050.00 | 9,280.00 | 9,280.00 | 1,958,779 |
| 2023-06-26 | 9,500.00 | 9,900.00 | 9,360.00 | 9,760.00 | 9,760.00 | 1,974,606 |
| 2023-06-23 | 9,280.00 | 9,630.00 | 9,280.00 | 9,310.00 | 9,310.00 | 1,098,088 |
| 2023-06-22 | 8,980.00 | 9,460.00 | 8,910.00 | 9,280.00 | 9,280.00 | 1,943,448 |
| 2023-06-21 | 8,930.00 | 9,800.00 | 8,930.00 | 9,190.00 | 9,190.00 | 4,553,186 |
| 2023-06-20 | 8,660.00 | 9,110.00 | 8,610.00 | 9,020.00 | 9,020.00 | 1,954,056 |
| 2023-06-19 | 8,190.00 | 8,800.00 | 7,810.00 | 8,660.00 | 8,660.00 | 5,685,922 |
| 2023-06-16 | 7,510.00 | 8,150.00 | 7,360.00 | 8,110.00 | 8,110.00 | 2,376,690 |
| 2023-06-15 | 7,130.00 | 7,710.00 | 7,100.00 | 7,550.00 | 7,550.00 | 1,847,643 |
| 2023-06-14 | 7,290.00 | 7,340.00 | 7,020.00 | 7,050.00 | 7,050.00 | 952,337 |
| 2023-06-13 | 6,770.00 | 7,880.00 | 6,750.00 | 7,420.00 | 7,420.00 | 4,046,009 |
| 2023-06-12 | 7,180.00 | 7,180.00 | 6,770.00 | 6,770.00 | 6,770.00 | 778,646 |
| 2023-06-09 | 7,250.00 | 7,370.00 | 7,120.00 | 7,220.00 | 7,220.00 | 948,651 |
| 2023-06-08 | 7,300.00 | 7,390.00 | 7,050.00 | 7,210.00 | 7,210.00 | 1,103,970 |
| 2023-06-07 | 6,900.00 | 7,300.00 | 6,850.00 | 7,260.00 | 7,260.00 | 1,614,291 |
| 2023-06-05 | 7,090.00 | 7,090.00 | 6,690.00 | 6,850.00 | 6,850.00 | 896,995 |
| 2023-06-02 | 7,000.00 | 7,250.00 | 6,920.00 | 7,140.00 | 7,140.00 | 2,507,300 |
| 2023-06-01 | 6,400.00 | 6,900.00 | 6,350.00 | 6,870.00 | 6,870.00 | 3,754,146 |
| 2023-05-31 | 6,300.00 | 6,350.00 | 6,220.00 | 6,280.00 | 6,280.00 | 177,931 |
| 2023-05-30 | 6,320.00 | 6,330.00 | 6,250.00 | 6,300.00 | 6,300.00 | 90,201 |
| 2023-05-26 | 6,300.00 | 6,390.00 | 6,250.00 | 6,290.00 | 6,290.00 | 285,383 |
| 2023-05-25 | 6,190.00 | 6,390.00 | 6,180.00 | 6,270.00 | 6,270.00 | 429,605 |
| 2023-05-24 | 6,200.00 | 6,490.00 | 6,020.00 | 6,190.00 | 6,190.00 | 1,131,599 |
| 2023-05-23 | 6,270.00 | 6,290.00 | 6,200.00 | 6,200.00 | 6,200.00 | 113,074 |
| 2023-05-22 | 6,240.00 | 6,270.00 | 6,190.00 | 6,270.00 | 6,270.00 | 124,420 |
| 2023-05-19 | 6,270.00 | 6,300.00 | 6,200.00 | 6,230.00 | 6,230.00 | 119,738 |
| 2023-05-18 | 6,210.00 | 6,330.00 | 6,180.00 | 6,250.00 | 6,250.00 | 248,492 |
| 2023-05-17 | 6,170.00 | 6,260.00 | 6,160.00 | 6,210.00 | 6,210.00 | 256,242 |
| 2023-05-16 | 6,130.00 | 6,310.00 | 6,100.00 | 6,230.00 | 6,230.00 | 491,777 |
| 2023-05-15 | 6,140.00 | 6,200.00 | 6,010.00 | 6,130.00 | 6,130.00 | 161,341 |
| 2023-05-12 | 6,150.00 | 6,170.00 | 6,040.00 | 6,140.00 | 6,140.00 | 139,690 |
| 2023-05-11 | 6,170.00 | 6,210.00 | 6,100.00 | 6,150.00 | 6,150.00 | 113,775 |
| 2023-05-10 | 6,020.00 | 6,260.00 | 6,020.00 | 6,170.00 | 6,170.00 | 200,810 |
| 2023-05-09 | 5,950.00 | 6,090.00 | 5,880.00 | 6,090.00 | 6,090.00 | 86,495 |
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.