VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,600.00 | 5,630.00 | 5,460.00 | 5,550.00 | 5,550.00 | 158,967 |
| 2022-08-11 | 5,380.00 | 5,540.00 | 5,380.00 | 5,540.00 | 5,540.00 | 140,379 |
| 2022-08-10 | 5,400.00 | 5,430.00 | 5,330.00 | 5,400.00 | 5,400.00 | 170,708 |
| 2022-08-09 | 5,500.00 | 5,540.00 | 5,400.00 | 5,430.00 | 5,430.00 | 111,570 |
| 2022-08-08 | 5,550.00 | 5,550.00 | 5,420.00 | 5,480.00 | 5,480.00 | 91,219 |
| 2022-08-05 | 5,530.00 | 5,610.00 | 5,480.00 | 5,530.00 | 5,530.00 | 261,559 |
| 2022-08-04 | 5,510.00 | 5,600.00 | 5,460.00 | 5,520.00 | 5,520.00 | 252,672 |
| 2022-08-03 | 5,400.00 | 5,510.00 | 5,350.00 | 5,460.00 | 5,460.00 | 171,164 |
| 2022-08-02 | 5,410.00 | 5,930.00 | 5,320.00 | 5,390.00 | 5,390.00 | 1,280,681 |
| 2022-08-01 | 5,410.00 | 5,520.00 | 5,400.00 | 5,450.00 | 5,450.00 | 65,083 |
| 2022-07-29 | 5,430.00 | 5,510.00 | 5,320.00 | 5,410.00 | 5,410.00 | 72,667 |
| 2022-07-28 | 5,520.00 | 5,720.00 | 5,390.00 | 5,410.00 | 5,410.00 | 179,442 |
| 2022-07-27 | 5,350.00 | 5,540.00 | 5,310.00 | 5,480.00 | 5,480.00 | 117,554 |
| 2022-07-26 | 5,230.00 | 5,360.00 | 5,220.00 | 5,360.00 | 5,360.00 | 39,839 |
| 2022-07-25 | 5,230.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | 58,159 |
| 2022-07-22 | 5,250.00 | 5,290.00 | 5,180.00 | 5,230.00 | 5,230.00 | 62,790 |
| 2022-07-21 | 5,280.00 | 5,310.00 | 5,200.00 | 5,230.00 | 5,230.00 | 80,984 |
| 2022-07-20 | 5,320.00 | 5,390.00 | 5,220.00 | 5,280.00 | 5,280.00 | 76,534 |
| 2022-07-19 | 5,260.00 | 5,330.00 | 5,220.00 | 5,280.00 | 5,280.00 | 26,248 |
| 2022-07-18 | 5,220.00 | 5,270.00 | 5,180.00 | 5,260.00 | 5,260.00 | 25,773 |
| 2022-07-15 | 5,200.00 | 5,240.00 | 5,090.00 | 5,170.00 | 5,170.00 | 29,519 |
| 2022-07-14 | 5,130.00 | 5,250.00 | 5,130.00 | 5,200.00 | 5,200.00 | 24,503 |
| 2022-07-13 | 5,200.00 | 5,260.00 | 5,130.00 | 5,170.00 | 5,170.00 | 40,330 |
| 2022-07-12 | 5,250.00 | 5,250.00 | 5,080.00 | 5,200.00 | 5,200.00 | 81,112 |
| 2022-07-11 | 5,290.00 | 5,320.00 | 5,200.00 | 5,270.00 | 5,270.00 | 50,548 |
| 2022-07-08 | 5,320.00 | 5,340.00 | 5,250.00 | 5,270.00 | 5,270.00 | 56,908 |
| 2022-07-07 | 5,180.00 | 5,290.00 | 5,180.00 | 5,270.00 | 5,270.00 | 44,236 |
| 2022-07-06 | 5,280.00 | 5,350.00 | 5,120.00 | 5,220.00 | 5,220.00 | 101,883 |
| 2022-07-05 | 5,210.00 | 5,360.00 | 5,200.00 | 5,350.00 | 5,350.00 | 110,575 |
| 2022-07-04 | 5,390.00 | 5,460.00 | 5,130.00 | 5,250.00 | 5,250.00 | 154,717 |
| 2022-07-01 | 5,560.00 | 5,670.00 | 5,330.00 | 5,470.00 | 5,470.00 | 86,852 |
| 2022-06-30 | 5,600.00 | 5,630.00 | 5,460.00 | 5,590.00 | 5,590.00 | 94,619 |
| 2022-06-29 | 5,550.00 | 5,650.00 | 5,400.00 | 5,640.00 | 5,640.00 | 119,268 |
| 2022-06-28 | 5,660.00 | 5,690.00 | 5,550.00 | 5,650.00 | 5,650.00 | 24,485 |
| 2022-06-27 | 5,520.00 | 5,730.00 | 5,480.00 | 5,640.00 | 5,640.00 | 159,742 |
| 2022-06-24 | 5,110.00 | 5,540.00 | 5,110.00 | 5,520.00 | 5,520.00 | 246,539 |
| 2022-06-23 | 5,380.00 | 5,700.00 | 5,010.00 | 5,250.00 | 5,250.00 | 1,555,906 |
| 2022-06-22 | 5,580.00 | 5,640.00 | 5,330.00 | 5,440.00 | 5,440.00 | 176,726 |
| 2022-06-21 | 5,450.00 | 5,650.00 | 5,370.00 | 5,600.00 | 5,600.00 | 91,776 |
| 2022-06-20 | 5,580.00 | 5,640.00 | 5,260.00 | 5,450.00 | 5,450.00 | 224,340 |
| 2022-06-17 | 5,460.00 | 5,680.00 | 5,360.00 | 5,630.00 | 5,630.00 | 204,875 |
| 2022-06-16 | 5,700.00 | 5,730.00 | 5,550.00 | 5,600.00 | 5,600.00 | 206,279 |
| 2022-06-15 | 5,730.00 | 5,840.00 | 5,450.00 | 5,630.00 | 5,630.00 | 256,077 |
| 2022-06-14 | 5,750.00 | 5,990.00 | 5,660.00 | 5,800.00 | 5,800.00 | 333,910 |
| 2022-06-13 | 6,040.00 | 6,410.00 | 5,750.00 | 5,900.00 | 5,900.00 | 560,158 |
| 2022-06-10 | 6,240.00 | 6,240.00 | 6,100.00 | 6,180.00 | 6,180.00 | 134,308 |
| 2022-06-09 | 6,320.00 | 6,380.00 | 6,190.00 | 6,300.00 | 6,300.00 | 111,901 |
| 2022-06-08 | 6,390.00 | 6,390.00 | 6,270.00 | 6,350.00 | 6,350.00 | 70,422 |
| 2022-06-07 | 6,450.00 | 6,480.00 | 6,250.00 | 6,330.00 | 6,330.00 | 137,723 |
| 2022-06-03 | 6,380.00 | 6,450.00 | 6,370.00 | 6,450.00 | 6,450.00 | 74,419 |
| 2022-06-02 | 6,410.00 | 6,440.00 | 6,340.00 | 6,370.00 | 6,370.00 | 46,265 |
| 2022-05-31 | 6,330.00 | 6,470.00 | 6,310.00 | 6,440.00 | 6,440.00 | 94,701 |
| 2022-05-30 | 6,330.00 | 6,450.00 | 6,280.00 | 6,380.00 | 6,380.00 | 103,112 |
| 2022-05-27 | 6,330.00 | 6,390.00 | 6,250.00 | 6,250.00 | 6,250.00 | 82,951 |
| 2022-05-26 | 6,410.00 | 6,470.00 | 6,260.00 | 6,290.00 | 6,290.00 | 178,297 |
| 2022-05-25 | 6,540.00 | 6,570.00 | 6,390.00 | 6,390.00 | 6,390.00 | 153,203 |
| 2022-05-24 | 6,570.00 | 6,600.00 | 6,490.00 | 6,540.00 | 6,540.00 | 33,694 |
| 2022-05-23 | 6,650.00 | 6,650.00 | 6,500.00 | 6,590.00 | 6,590.00 | 78,312 |
| 2022-05-20 | 6,570.00 | 6,650.00 | 6,520.00 | 6,650.00 | 6,650.00 | 56,406 |
| 2022-05-19 | 6,530.00 | 6,560.00 | 6,440.00 | 6,560.00 | 6,560.00 | 108,202 |
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.