VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,800.00 | 5,800.00 | 5,690.00 | 5,760.00 | 5,760.00 | 159,437 |
| 2023-02-07 | 5,810.00 | 5,830.00 | 5,690.00 | 5,760.00 | 5,760.00 | 256,573 |
| 2023-02-06 | 5,860.00 | 5,860.00 | 5,760.00 | 5,810.00 | 5,810.00 | 105,898 |
| 2023-02-03 | 5,890.00 | 5,900.00 | 5,750.00 | 5,880.00 | 5,880.00 | 202,127 |
| 2023-02-02 | 5,680.00 | 5,840.00 | 5,680.00 | 5,840.00 | 5,840.00 | 231,882 |
| 2023-02-01 | 5,700.00 | 5,730.00 | 5,650.00 | 5,690.00 | 5,690.00 | 97,368 |
| 2023-01-31 | 5,680.00 | 5,730.00 | 5,570.00 | 5,700.00 | 5,700.00 | 118,936 |
| 2023-01-30 | 5,670.00 | 5,710.00 | 5,540.00 | 5,680.00 | 5,680.00 | 100,155 |
| 2023-01-27 | 5,670.00 | 5,730.00 | 5,610.00 | 5,670.00 | 5,670.00 | 134,055 |
| 2023-01-26 | 5,650.00 | 5,700.00 | 5,610.00 | 5,670.00 | 5,670.00 | 187,177 |
| 2023-01-25 | 5,600.00 | 5,710.00 | 5,590.00 | 5,670.00 | 5,670.00 | 181,604 |
| 2023-01-20 | 5,510.00 | 5,640.00 | 5,510.00 | 5,630.00 | 5,630.00 | 212,394 |
| 2023-01-19 | 5,380.00 | 5,590.00 | 5,360.00 | 5,550.00 | 5,550.00 | 341,874 |
| 2023-01-18 | 5,390.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,420.00 | 172,900 |
| 2023-01-17 | 5,330.00 | 5,390.00 | 5,290.00 | 5,360.00 | 5,360.00 | 107,204 |
| 2023-01-16 | 5,350.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | 96,267 |
| 2023-01-13 | 5,360.00 | 5,380.00 | 5,300.00 | 5,350.00 | 5,350.00 | 84,110 |
| 2023-01-12 | 5,400.00 | 5,420.00 | 5,320.00 | 5,350.00 | 5,350.00 | 94,885 |
| 2023-01-11 | 5,290.00 | 5,370.00 | 5,260.00 | 5,370.00 | 5,370.00 | 94,233 |
| 2023-01-10 | 5,250.00 | 5,330.00 | 5,240.00 | 5,270.00 | 5,270.00 | 96,188 |
| 2023-01-09 | 5,140.00 | 5,300.00 | 5,140.00 | 5,290.00 | 5,290.00 | 152,691 |
| 2023-01-06 | 5,110.00 | 5,170.00 | 5,100.00 | 5,140.00 | 5,140.00 | 74,770 |
| 2023-01-05 | 5,180.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | 67,825 |
| 2023-01-04 | 5,130.00 | 5,230.00 | 5,110.00 | 5,200.00 | 5,200.00 | 76,637 |
| 2023-01-03 | 5,160.00 | 5,210.00 | 5,080.00 | 5,170.00 | 5,170.00 | 127,929 |
| 2023-01-02 | 5,230.00 | 5,260.00 | 5,130.00 | 5,200.00 | 5,200.00 | 142,780 |
| 2022-12-29 | 5,280.00 | 5,290.00 | 5,150.00 | 5,250.00 | 5,250.00 | 134,857 |
| 2022-12-28 | 5,200.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,280.00 | 164,324 |
| 2022-12-27 | 5,100.00 | 5,260.00 | 5,100.00 | 5,200.00 | 5,200.00 | 208,642 |
| 2022-12-26 | 5,150.00 | 5,210.00 | 5,070.00 | 5,140.00 | 5,140.00 | 113,845 |
| 2022-12-23 | 5,190.00 | 5,210.00 | 5,110.00 | 5,180.00 | 5,180.00 | 99,601 |
| 2022-12-22 | 5,310.00 | 5,310.00 | 5,210.00 | 5,270.00 | 5,270.00 | 122,613 |
| 2022-12-21 | 5,330.00 | 5,330.00 | 5,120.00 | 5,280.00 | 5,280.00 | 186,718 |
| 2022-12-20 | 5,260.00 | 5,310.00 | 5,110.00 | 5,210.00 | 5,210.00 | 173,065 |
| 2022-12-19 | 5,240.00 | 5,330.00 | 5,230.00 | 5,330.00 | 5,330.00 | 56,518 |
| 2022-12-16 | 5,140.00 | 5,320.00 | 5,100.00 | 5,300.00 | 5,300.00 | 149,701 |
| 2022-12-15 | 5,220.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,260.00 | 102,971 |
| 2022-12-14 | 5,240.00 | 5,300.00 | 5,160.00 | 5,290.00 | 5,290.00 | 134,005 |
| 2022-12-13 | 5,520.00 | 5,540.00 | 5,230.00 | 5,240.00 | 5,240.00 | 523,200 |
| 2022-12-12 | 5,600.00 | 5,860.00 | 5,490.00 | 5,520.00 | 5,520.00 | 1,946,974 |
| 2022-12-09 | 5,490.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,460.00 | 112,677 |
| 2022-12-08 | 5,450.00 | 5,520.00 | 5,380.00 | 5,460.00 | 5,460.00 | 122,068 |
| 2022-12-07 | 5,390.00 | 5,580.00 | 5,360.00 | 5,440.00 | 5,440.00 | 245,963 |
| 2022-12-06 | 5,510.00 | 5,570.00 | 5,420.00 | 5,450.00 | 5,450.00 | 114,746 |
| 2022-12-05 | 5,480.00 | 5,600.00 | 5,470.00 | 5,540.00 | 5,540.00 | 155,384 |
| 2022-12-02 | 5,470.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,470.00 | 152,562 |
| 2022-12-01 | 5,510.00 | 5,700.00 | 5,410.00 | 5,470.00 | 5,470.00 | 630,140 |
| 2022-11-30 | 5,530.00 | 5,530.00 | 5,420.00 | 5,480.00 | 5,480.00 | 83,145 |
| 2022-11-29 | 5,420.00 | 5,540.00 | 5,420.00 | 5,510.00 | 5,510.00 | 74,182 |
| 2022-11-28 | 5,530.00 | 5,570.00 | 5,430.00 | 5,480.00 | 5,480.00 | 93,749 |
| 2022-11-25 | 5,600.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,540.00 | 68,680 |
| 2022-11-24 | 5,400.00 | 5,680.00 | 5,400.00 | 5,600.00 | 5,600.00 | 353,475 |
| 2022-11-23 | 5,350.00 | 5,400.00 | 5,260.00 | 5,390.00 | 5,390.00 | 70,107 |
| 2022-11-22 | 5,340.00 | 5,430.00 | 5,290.00 | 5,300.00 | 5,300.00 | 45,337 |
| 2022-11-21 | 5,450.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,400.00 | 110,209 |
| 2022-11-18 | 5,440.00 | 5,480.00 | 5,410.00 | 5,440.00 | 5,440.00 | 36,164 |
| 2022-11-17 | 5,500.00 | 5,510.00 | 5,370.00 | 5,440.00 | 5,440.00 | 61,701 |
| 2022-11-16 | 5,560.00 | 5,610.00 | 5,470.00 | 5,530.00 | 5,530.00 | 144,202 |
| 2022-11-15 | 5,400.00 | 5,550.00 | 5,390.00 | 5,530.00 | 5,530.00 | 164,136 |
| 2022-11-14 | 5,400.00 | 5,480.00 | 5,370.00 | 5,420.00 | 5,420.00 | 73,893 |
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.