VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,470.00 | 5,500.00 | 5,380.00 | 5,430.00 | 5,430.00 | 178,578 |
| 2022-11-10 | 5,290.00 | 5,560.00 | 5,250.00 | 5,400.00 | 5,400.00 | 387,306 |
| 2022-11-09 | 5,350.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,310.00 | 53,790 |
| 2022-11-08 | 5,350.00 | 5,390.00 | 5,330.00 | 5,370.00 | 5,370.00 | 37,983 |
| 2022-11-07 | 5,280.00 | 5,390.00 | 5,240.00 | 5,360.00 | 5,360.00 | 86,208 |
| 2022-11-04 | 5,220.00 | 5,300.00 | 5,150.00 | 5,280.00 | 5,280.00 | 37,210 |
| 2022-11-03 | 5,190.00 | 5,260.00 | 5,190.00 | 5,240.00 | 5,240.00 | 23,097 |
| 2022-11-02 | 5,160.00 | 5,300.00 | 5,160.00 | 5,260.00 | 5,260.00 | 57,099 |
| 2022-11-01 | 5,170.00 | 5,220.00 | 5,060.00 | 5,200.00 | 5,200.00 | 42,934 |
| 2022-10-31 | 5,130.00 | 5,190.00 | 5,030.00 | 5,170.00 | 5,170.00 | 59,178 |
| 2022-10-28 | 5,170.00 | 5,240.00 | 5,100.00 | 5,100.00 | 5,100.00 | 50,885 |
| 2022-10-27 | 5,240.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,220.00 | 42,721 |
| 2022-10-26 | 5,290.00 | 5,310.00 | 5,200.00 | 5,250.00 | 5,250.00 | 61,183 |
| 2022-10-25 | 5,260.00 | 5,300.00 | 5,160.00 | 5,300.00 | 5,300.00 | 75,182 |
| 2022-10-24 | 5,270.00 | 5,370.00 | 5,230.00 | 5,280.00 | 5,280.00 | 54,730 |
| 2022-10-21 | 5,290.00 | 5,340.00 | 5,190.00 | 5,260.00 | 5,260.00 | 75,542 |
| 2022-10-20 | 5,380.00 | 5,400.00 | 5,260.00 | 5,360.00 | 5,360.00 | 100,560 |
| 2022-10-19 | 5,120.00 | 5,400.00 | 5,070.00 | 5,380.00 | 5,380.00 | 313,648 |
| 2022-10-18 | 5,020.00 | 5,130.00 | 5,020.00 | 5,120.00 | 5,120.00 | 71,591 |
| 2022-10-17 | 4,950.00 | 5,040.00 | 4,935.00 | 5,020.00 | 5,020.00 | 86,266 |
| 2022-10-14 | 4,965.00 | 5,020.00 | 4,960.00 | 5,010.00 | 5,010.00 | 78,189 |
| 2022-10-13 | 5,060.00 | 5,060.00 | 4,890.00 | 4,950.00 | 4,950.00 | 64,557 |
| 2022-10-12 | 4,900.00 | 5,120.00 | 4,795.00 | 5,050.00 | 5,050.00 | 120,052 |
| 2022-10-11 | 4,970.00 | 4,980.00 | 4,855.00 | 4,940.00 | 4,940.00 | 53,421 |
| 2022-10-07 | 4,995.00 | 5,080.00 | 4,950.00 | 5,040.00 | 5,040.00 | 62,502 |
| 2022-10-06 | 4,975.00 | 5,010.00 | 4,925.00 | 4,995.00 | 4,995.00 | 31,482 |
| 2022-10-05 | 5,030.00 | 5,030.00 | 4,855.00 | 4,975.00 | 4,975.00 | 39,146 |
| 2022-10-04 | 4,925.00 | 4,965.00 | 4,915.00 | 4,945.00 | 4,945.00 | 58,218 |
| 2022-09-30 | 4,755.00 | 4,980.00 | 4,755.00 | 4,925.00 | 4,925.00 | 112,224 |
| 2022-09-29 | 4,970.00 | 4,970.00 | 4,775.00 | 4,845.00 | 4,845.00 | 86,047 |
| 2022-09-28 | 4,845.00 | 4,895.00 | 4,565.00 | 4,765.00 | 4,765.00 | 130,798 |
| 2022-09-27 | 4,850.00 | 4,930.00 | 4,800.00 | 4,885.00 | 4,885.00 | 113,662 |
| 2022-09-26 | 5,020.00 | 5,080.00 | 4,695.00 | 4,965.00 | 4,965.00 | 268,144 |
| 2022-09-23 | 5,230.00 | 5,260.00 | 5,050.00 | 5,100.00 | 5,100.00 | 90,263 |
| 2022-09-22 | 5,110.00 | 5,250.00 | 5,090.00 | 5,220.00 | 5,220.00 | 83,802 |
| 2022-09-21 | 5,140.00 | 5,250.00 | 5,140.00 | 5,170.00 | 5,170.00 | 41,116 |
| 2022-09-20 | 5,140.00 | 5,200.00 | 5,070.00 | 5,190.00 | 5,190.00 | 74,071 |
| 2022-09-19 | 5,190.00 | 5,190.00 | 5,080.00 | 5,080.00 | 5,080.00 | 33,523 |
| 2022-09-16 | 5,180.00 | 5,200.00 | 5,100.00 | 5,190.00 | 5,190.00 | 43,073 |
| 2022-09-15 | 5,260.00 | 5,270.00 | 5,160.00 | 5,200.00 | 5,200.00 | 32,130 |
| 2022-09-14 | 5,070.00 | 5,260.00 | 5,060.00 | 5,220.00 | 5,220.00 | 66,696 |
| 2022-09-13 | 5,120.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,200.00 | 62,411 |
| 2022-09-08 | 5,140.00 | 5,140.00 | 5,070.00 | 5,070.00 | 5,070.00 | 33,422 |
| 2022-09-07 | 5,080.00 | 5,120.00 | 5,020.00 | 5,100.00 | 5,100.00 | 101,906 |
| 2022-09-06 | 5,100.00 | 5,160.00 | 5,090.00 | 5,100.00 | 5,100.00 | 38,237 |
| 2022-09-05 | 5,140.00 | 5,170.00 | 5,070.00 | 5,090.00 | 5,090.00 | 66,719 |
| 2022-09-02 | 5,160.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 74,022 |
| 2022-09-01 | 5,270.00 | 5,270.00 | 5,140.00 | 5,150.00 | 5,150.00 | 91,924 |
| 2022-08-31 | 5,250.00 | 5,310.00 | 5,220.00 | 5,300.00 | 5,300.00 | 47,020 |
| 2022-08-30 | 5,200.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | 74,908 |
| 2022-08-29 | 5,210.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,220.00 | 112,358 |
| 2022-08-26 | 5,330.00 | 5,500.00 | 5,320.00 | 5,400.00 | 5,400.00 | 296,658 |
| 2022-08-25 | 5,260.00 | 5,360.00 | 5,240.00 | 5,300.00 | 5,300.00 | 170,823 |
| 2022-08-24 | 5,150.00 | 5,650.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1,125,958 |
| 2022-08-23 | 5,150.00 | 5,210.00 | 5,100.00 | 5,140.00 | 5,140.00 | 84,353 |
| 2022-08-22 | 5,280.00 | 5,300.00 | 5,190.00 | 5,210.00 | 5,210.00 | 92,985 |
| 2022-08-19 | 5,290.00 | 5,380.00 | 5,290.00 | 5,330.00 | 5,330.00 | 75,188 |
| 2022-08-18 | 5,410.00 | 5,430.00 | 5,300.00 | 5,330.00 | 5,330.00 | 181,156 |
| 2022-08-17 | 5,460.00 | 5,510.00 | 5,380.00 | 5,440.00 | 5,440.00 | 110,798 |
| 2022-08-16 | 5,550.00 | 5,610.00 | 5,460.00 | 5,460.00 | 5,460.00 | 138,487 |
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.