VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,080.00 | 6,080.00 | 5,900.00 | 5,990.00 | 5,990.00 | 99,318 |
| 2023-05-04 | 6,250.00 | 6,250.00 | 5,930.00 | 6,010.00 | 6,010.00 | 203,667 |
| 2023-05-03 | 6,110.00 | 6,200.00 | 5,990.00 | 6,200.00 | 6,200.00 | 149,753 |
| 2023-05-02 | 5,810.00 | 6,120.00 | 5,810.00 | 6,120.00 | 6,120.00 | 160,432 |
| 2023-04-28 | 5,910.00 | 5,910.00 | 5,720.00 | 5,830.00 | 5,830.00 | 276,683 |
| 2023-04-27 | 5,880.00 | 5,970.00 | 5,800.00 | 5,860.00 | 5,860.00 | 170,741 |
| 2023-04-26 | 5,960.00 | 6,040.00 | 5,850.00 | 5,940.00 | 5,940.00 | 201,099 |
| 2023-04-25 | 6,100.00 | 6,170.00 | 5,870.00 | 6,000.00 | 6,000.00 | 341,391 |
| 2023-04-24 | 6,270.00 | 6,350.00 | 6,140.00 | 6,180.00 | 6,180.00 | 320,501 |
| 2023-04-21 | 6,260.00 | 6,280.00 | 6,050.00 | 6,170.00 | 6,170.00 | 501,989 |
| 2023-04-20 | 6,440.00 | 6,450.00 | 6,180.00 | 6,260.00 | 6,260.00 | 708,414 |
| 2023-04-19 | 6,670.00 | 7,080.00 | 6,040.00 | 6,450.00 | 6,450.00 | 2,766,011 |
| 2023-04-18 | 6,490.00 | 6,860.00 | 6,390.00 | 6,600.00 | 6,600.00 | 1,203,072 |
| 2023-04-17 | 6,600.00 | 6,600.00 | 6,380.00 | 6,510.00 | 6,510.00 | 341,130 |
| 2023-04-14 | 6,650.00 | 6,790.00 | 6,490.00 | 6,560.00 | 6,560.00 | 626,804 |
| 2023-04-13 | 6,800.00 | 6,920.00 | 6,520.00 | 6,630.00 | 6,630.00 | 1,004,469 |
| 2023-04-12 | 6,490.00 | 6,870.00 | 6,400.00 | 6,740.00 | 6,740.00 | 1,146,329 |
| 2023-04-11 | 6,320.00 | 6,520.00 | 6,160.00 | 6,500.00 | 6,500.00 | 479,169 |
| 2023-04-10 | 6,440.00 | 6,460.00 | 6,190.00 | 6,270.00 | 6,270.00 | 478,734 |
| 2023-04-07 | 6,560.00 | 6,600.00 | 6,370.00 | 6,440.00 | 6,440.00 | 672,744 |
| 2023-04-06 | 6,250.00 | 6,640.00 | 6,130.00 | 6,490.00 | 6,490.00 | 1,135,094 |
| 2023-04-05 | 6,480.00 | 6,840.00 | 6,260.00 | 6,350.00 | 6,350.00 | 3,480,937 |
| 2023-04-04 | 6,250.00 | 6,510.00 | 6,220.00 | 6,450.00 | 6,450.00 | 894,721 |
| 2023-04-03 | 6,200.00 | 6,290.00 | 6,050.00 | 6,250.00 | 6,250.00 | 480,416 |
| 2023-03-31 | 6,300.00 | 6,310.00 | 6,060.00 | 6,130.00 | 6,130.00 | 745,064 |
| 2023-03-30 | 6,350.00 | 6,590.00 | 6,010.00 | 6,290.00 | 6,290.00 | 1,542,492 |
| 2023-03-29 | 6,140.00 | 6,470.00 | 6,100.00 | 6,250.00 | 6,250.00 | 1,938,276 |
| 2023-03-28 | 5,700.00 | 6,260.00 | 5,660.00 | 6,170.00 | 6,170.00 | 5,954,047 |
| 2023-03-27 | 5,650.00 | 5,720.00 | 5,580.00 | 5,700.00 | 5,700.00 | 283,509 |
| 2023-03-24 | 5,400.00 | 5,660.00 | 5,400.00 | 5,630.00 | 5,630.00 | 282,143 |
| 2023-03-23 | 5,440.00 | 5,500.00 | 5,360.00 | 5,460.00 | 5,460.00 | 473,431 |
| 2023-03-22 | 5,610.00 | 5,610.00 | 5,400.00 | 5,460.00 | 5,460.00 | 158,740 |
| 2023-03-21 | 5,600.00 | 5,600.00 | 5,460.00 | 5,530.00 | 5,530.00 | 188,692 |
| 2023-03-20 | 5,260.00 | 5,750.00 | 5,250.00 | 5,570.00 | 5,570.00 | 759,346 |
| 2023-03-17 | 5,340.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,320.00 | 146,740 |
| 2023-03-16 | 5,390.00 | 5,430.00 | 5,200.00 | 5,300.00 | 5,300.00 | 226,494 |
| 2023-03-15 | 5,110.00 | 5,490.00 | 5,080.00 | 5,390.00 | 5,390.00 | 1,147,387 |
| 2023-03-14 | 5,220.00 | 5,280.00 | 5,050.00 | 5,100.00 | 5,100.00 | 215,319 |
| 2023-03-13 | 5,400.00 | 5,400.00 | 5,140.00 | 5,300.00 | 5,300.00 | 165,842 |
| 2023-03-10 | 5,440.00 | 5,480.00 | 5,380.00 | 5,440.00 | 5,440.00 | 129,033 |
| 2023-03-09 | 5,540.00 | 5,560.00 | 5,450.00 | 5,540.00 | 5,540.00 | 83,806 |
| 2023-03-08 | 5,540.00 | 5,620.00 | 5,480.00 | 5,570.00 | 5,570.00 | 154,239 |
| 2023-03-07 | 5,600.00 | 5,730.00 | 5,440.00 | 5,620.00 | 5,620.00 | 477,146 |
| 2023-03-06 | 5,600.00 | 5,620.00 | 5,450.00 | 5,560.00 | 5,560.00 | 199,683 |
| 2023-03-03 | 5,570.00 | 5,600.00 | 5,520.00 | 5,570.00 | 5,570.00 | 65,632 |
| 2023-03-02 | 5,400.00 | 5,580.00 | 5,400.00 | 5,570.00 | 5,570.00 | 143,830 |
| 2023-02-28 | 5,340.00 | 5,440.00 | 5,340.00 | 5,430.00 | 5,430.00 | 75,285 |
| 2023-02-27 | 5,380.00 | 5,440.00 | 5,310.00 | 5,360.00 | 5,360.00 | 98,773 |
| 2023-02-24 | 5,540.00 | 5,550.00 | 5,410.00 | 5,450.00 | 5,450.00 | 77,001 |
| 2023-02-23 | 5,460.00 | 5,530.00 | 5,420.00 | 5,530.00 | 5,530.00 | 74,727 |
| 2023-02-22 | 5,480.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 151,123 |
| 2023-02-21 | 5,600.00 | 5,630.00 | 5,490.00 | 5,570.00 | 5,570.00 | 92,957 |
| 2023-02-20 | 5,560.00 | 5,760.00 | 5,540.00 | 5,630.00 | 5,630.00 | 122,140 |
| 2023-02-17 | 5,500.00 | 5,570.00 | 5,470.00 | 5,560.00 | 5,560.00 | 180,359 |
| 2023-02-16 | 5,520.00 | 5,580.00 | 5,520.00 | 5,580.00 | 5,580.00 | 102,860 |
| 2023-02-15 | 5,650.00 | 5,700.00 | 5,500.00 | 5,540.00 | 5,540.00 | 142,110 |
| 2023-02-14 | 5,730.00 | 5,770.00 | 5,600.00 | 5,720.00 | 5,720.00 | 114,955 |
| 2023-02-13 | 5,820.00 | 5,860.00 | 5,720.00 | 5,750.00 | 5,750.00 | 112,614 |
| 2023-02-10 | 5,730.00 | 5,870.00 | 5,730.00 | 5,810.00 | 5,810.00 | 178,970 |
| 2023-02-09 | 5,730.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,760.00 | 73,402 |
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.