VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,770.00 | 6,820.00 | 6,640.00 | 6,660.00 | 6,660.00 | 97,338 |
| 2022-05-17 | 6,680.00 | 6,760.00 | 6,660.00 | 6,760.00 | 6,760.00 | 61,086 |
| 2022-05-16 | 6,800.00 | 6,900.00 | 6,650.00 | 6,740.00 | 6,740.00 | 90,249 |
| 2022-05-13 | 6,830.00 | 6,920.00 | 6,720.00 | 6,800.00 | 6,800.00 | 102,024 |
| 2022-05-12 | 6,940.00 | 7,000.00 | 6,730.00 | 6,750.00 | 6,750.00 | 131,020 |
| 2022-05-11 | 6,640.00 | 7,000.00 | 6,640.00 | 6,970.00 | 6,970.00 | 265,346 |
| 2022-05-10 | 6,450.00 | 6,700.00 | 6,290.00 | 6,650.00 | 6,650.00 | 151,925 |
| 2022-05-09 | 6,870.00 | 6,900.00 | 6,590.00 | 6,630.00 | 6,630.00 | 175,288 |
| 2022-05-06 | 7,030.00 | 7,030.00 | 6,820.00 | 6,890.00 | 6,890.00 | 160,357 |
| 2022-05-04 | 7,020.00 | 7,090.00 | 6,980.00 | 7,030.00 | 7,030.00 | 100,952 |
| 2022-05-03 | 7,000.00 | 7,080.00 | 6,980.00 | 7,020.00 | 7,020.00 | 65,257 |
| 2022-05-02 | 6,960.00 | 7,090.00 | 6,930.00 | 7,000.00 | 7,000.00 | 114,041 |
| 2022-04-29 | 7,010.00 | 7,290.00 | 6,940.00 | 7,000.00 | 7,000.00 | 345,929 |
| 2022-04-28 | 6,970.00 | 7,020.00 | 6,820.00 | 6,900.00 | 6,900.00 | 235,096 |
| 2022-04-27 | 6,900.00 | 6,990.00 | 6,860.00 | 6,970.00 | 6,970.00 | 121,462 |
| 2022-04-26 | 7,070.00 | 7,120.00 | 6,980.00 | 7,050.00 | 7,050.00 | 130,284 |
| 2022-04-25 | 7,070.00 | 7,160.00 | 7,050.00 | 7,060.00 | 7,060.00 | 126,411 |
| 2022-04-22 | 7,200.00 | 7,250.00 | 7,090.00 | 7,170.00 | 7,170.00 | 101,266 |
| 2022-04-21 | 7,190.00 | 7,270.00 | 7,140.00 | 7,190.00 | 7,190.00 | 108,230 |
| 2022-04-20 | 7,270.00 | 7,300.00 | 7,170.00 | 7,190.00 | 7,190.00 | 148,743 |
| 2022-04-19 | 7,180.00 | 7,340.00 | 7,180.00 | 7,240.00 | 7,240.00 | 310,188 |
| 2022-04-18 | 7,130.00 | 7,250.00 | 7,070.00 | 7,150.00 | 7,150.00 | 288,313 |
| 2022-04-15 | 7,100.00 | 7,150.00 | 7,050.00 | 7,110.00 | 7,110.00 | 159,097 |
| 2022-04-14 | 7,080.00 | 7,190.00 | 7,060.00 | 7,120.00 | 7,120.00 | 208,586 |
| 2022-04-13 | 7,190.00 | 7,250.00 | 7,080.00 | 7,130.00 | 7,130.00 | 264,433 |
| 2022-04-12 | 7,100.00 | 7,210.00 | 7,020.00 | 7,140.00 | 7,140.00 | 418,839 |
| 2022-04-11 | 6,840.00 | 7,590.00 | 6,760.00 | 7,210.00 | 7,210.00 | 3,504,401 |
| 2022-04-08 | 6,840.00 | 6,900.00 | 6,710.00 | 6,840.00 | 6,840.00 | 84,940 |
| 2022-04-07 | 7,040.00 | 7,050.00 | 6,820.00 | 6,840.00 | 6,840.00 | 121,554 |
| 2022-04-06 | 6,950.00 | 7,250.00 | 6,910.00 | 7,070.00 | 7,070.00 | 297,896 |
| 2022-04-05 | 6,970.00 | 7,020.00 | 6,870.00 | 7,010.00 | 7,010.00 | 98,263 |
| 2022-04-04 | 6,940.00 | 7,090.00 | 6,800.00 | 6,970.00 | 6,970.00 | 273,746 |
| 2022-04-01 | 6,700.00 | 6,940.00 | 6,670.00 | 6,860.00 | 6,860.00 | 312,091 |
| 2022-03-31 | 6,660.00 | 6,730.00 | 6,640.00 | 6,730.00 | 6,730.00 | 70,834 |
| 2022-03-30 | 6,730.00 | 6,730.00 | 6,650.00 | 6,670.00 | 6,670.00 | 61,021 |
| 2022-03-29 | 6,640.00 | 6,750.00 | 6,640.00 | 6,660.00 | 6,660.00 | 126,086 |
| 2022-03-28 | 6,670.00 | 6,680.00 | 6,590.00 | 6,640.00 | 6,640.00 | 63,108 |
| 2022-03-25 | 6,700.00 | 6,720.00 | 6,630.00 | 6,630.00 | 6,630.00 | 70,792 |
| 2022-03-24 | 6,640.00 | 6,720.00 | 6,620.00 | 6,680.00 | 6,680.00 | 67,316 |
| 2022-03-23 | 6,770.00 | 6,770.00 | 6,680.00 | 6,680.00 | 6,680.00 | 59,152 |
| 2022-03-22 | 6,650.00 | 6,710.00 | 6,630.00 | 6,670.00 | 6,670.00 | 46,999 |
| 2022-03-21 | 6,730.00 | 6,770.00 | 6,660.00 | 6,700.00 | 6,700.00 | 80,628 |
| 2022-03-18 | 6,700.00 | 6,800.00 | 6,650.00 | 6,720.00 | 6,720.00 | 59,905 |
| 2022-03-17 | 6,690.00 | 6,770.00 | 6,600.00 | 6,700.00 | 6,700.00 | 117,219 |
| 2022-03-16 | 6,660.00 | 6,810.00 | 6,390.00 | 6,620.00 | 6,620.00 | 194,008 |
| 2022-03-15 | 6,600.00 | 7,030.00 | 6,460.00 | 6,580.00 | 6,580.00 | 291,734 |
| 2022-03-14 | 6,820.00 | 6,880.00 | 6,590.00 | 6,590.00 | 6,590.00 | 59,909 |
| 2022-03-11 | 6,680.00 | 6,850.00 | 6,660.00 | 6,790.00 | 6,790.00 | 140,062 |
| 2022-03-10 | 6,710.00 | 6,870.00 | 6,680.00 | 6,700.00 | 6,700.00 | 51,032 |
| 2022-03-08 | 6,680.00 | 6,760.00 | 6,600.00 | 6,670.00 | 6,670.00 | 108,751 |
| 2022-03-07 | 6,960.00 | 6,960.00 | 6,780.00 | 6,790.00 | 6,790.00 | 86,253 |
| 2022-03-04 | 7,080.00 | 7,080.00 | 6,960.00 | 7,020.00 | 7,020.00 | 117,435 |
| 2022-03-03 | 7,160.00 | 7,160.00 | 7,040.00 | 7,070.00 | 7,070.00 | 68,026 |
| 2022-03-02 | 7,070.00 | 7,150.00 | 7,000.00 | 7,090.00 | 7,090.00 | 136,618 |
| 2022-02-28 | 7,100.00 | 7,360.00 | 7,050.00 | 7,100.00 | 7,100.00 | 298,046 |
| 2022-02-25 | 6,990.00 | 7,180.00 | 6,900.00 | 7,100.00 | 7,100.00 | 202,990 |
| 2022-02-24 | 6,930.00 | 6,980.00 | 6,790.00 | 6,880.00 | 6,880.00 | 138,702 |
| 2022-02-23 | 6,910.00 | 7,020.00 | 6,830.00 | 7,020.00 | 7,020.00 | 81,581 |
| 2022-02-22 | 6,890.00 | 7,050.00 | 6,820.00 | 6,910.00 | 6,910.00 | 164,443 |
| 2022-02-21 | 6,950.00 | 7,000.00 | 6,870.00 | 7,000.00 | 7,000.00 | 62,960 |
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.