VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 11,050.00 | 11,390.00 | 11,050.00 | 11,190.00 | 11,190.00 | 131,654 |
| 2026-07-20 | 11,660.00 | 11,670.00 | 11,050.00 | 11,160.00 | 11,160.00 | 105,075 |
| 2026-07-16 | 12,120.00 | 12,420.00 | 11,690.00 | 11,820.00 | 11,820.00 | 186,764 |
| 2026-07-15 | 11,750.00 | 12,150.00 | 11,750.00 | 12,080.00 | 12,080.00 | 117,809 |
| 2026-07-14 | 12,020.00 | 12,040.00 | 11,560.00 | 11,660.00 | 11,660.00 | 222,683 |
| 2026-07-13 | 12,300.00 | 12,720.00 | 11,960.00 | 12,010.00 | 12,010.00 | 228,157 |
| 2026-07-10 | 11,850.00 | 12,530.00 | 11,830.00 | 12,230.00 | 12,230.00 | 180,818 |
| 2026-07-09 | 11,600.00 | 12,340.00 | 11,360.00 | 11,880.00 | 11,880.00 | 237,504 |
| 2026-07-08 | 12,400.00 | 12,540.00 | 11,550.00 | 11,780.00 | 11,780.00 | 262,679 |
| 2026-07-07 | 11,800.00 | 12,670.00 | 11,770.00 | 12,180.00 | 12,180.00 | 187,978 |
| 2026-07-06 | 11,790.00 | 12,320.00 | 11,710.00 | 11,890.00 | 11,890.00 | 91,507 |
| 2026-07-03 | 12,270.00 | 12,360.00 | 11,550.00 | 11,880.00 | 11,880.00 | 113,826 |
| 2026-07-02 | 12,190.00 | 12,840.00 | 11,970.00 | 12,040.00 | 12,040.00 | 202,167 |
| 2026-07-01 | 11,560.00 | 12,400.00 | 11,470.00 | 12,280.00 | 12,280.00 | 201,321 |
| 2026-06-30 | 12,290.00 | 12,520.00 | 11,490.00 | 11,530.00 | 11,530.00 | 189,563 |
| 2026-06-29 | 10,540.00 | 12,520.00 | 10,540.00 | 12,510.00 | 12,510.00 | 277,090 |
| 2026-06-26 | 11,150.00 | 11,230.00 | 10,600.00 | 10,720.00 | 10,720.00 | 178,073 |
| 2026-06-25 | 11,310.00 | 11,690.00 | 11,190.00 | 11,300.00 | 11,300.00 | 130,395 |
| 2026-06-24 | 11,060.00 | 11,600.00 | 11,010.00 | 11,380.00 | 11,380.00 | 138,798 |
| 2026-06-23 | 11,360.00 | 11,660.00 | 11,160.00 | 11,170.00 | 11,170.00 | 160,127 |
| 2026-06-22 | 11,660.00 | 12,020.00 | 11,430.00 | 11,580.00 | 11,580.00 | 87,685 |
| 2026-06-19 | 12,210.00 | 12,310.00 | 11,490.00 | 11,850.00 | 11,850.00 | 190,987 |
| 2026-06-18 | 12,850.00 | 12,990.00 | 12,210.00 | 12,210.00 | 12,210.00 | 97,055 |
| 2026-06-17 | 12,780.00 | 13,150.00 | 12,530.00 | 12,900.00 | 12,900.00 | 138,877 |
| 2026-06-16 | 12,840.00 | 13,150.00 | 12,550.00 | 12,650.00 | 12,650.00 | 114,048 |
| 2026-06-15 | 13,100.00 | 13,360.00 | 12,790.00 | 12,820.00 | 12,820.00 | 107,461 |
| 2026-06-12 | 12,730.00 | 13,270.00 | 12,620.00 | 12,880.00 | 12,880.00 | 193,071 |
| 2026-06-11 | 12,330.00 | 12,410.00 | 12,020.00 | 12,350.00 | 12,350.00 | 225,926 |
| 2026-06-10 | 12,300.00 | 12,980.00 | 12,110.00 | 12,420.00 | 12,420.00 | 142,730 |
| 2026-06-09 | 11,390.00 | 12,660.00 | 11,390.00 | 12,420.00 | 12,420.00 | 331,534 |
| 2026-06-08 | 11,840.00 | 11,840.00 | 11,210.00 | 11,380.00 | 11,380.00 | 207,482 |
| 2026-06-05 | 12,610.00 | 12,800.00 | 12,200.00 | 12,320.00 | 12,320.00 | 178,939 |
| 2026-06-04 | 12,610.00 | 13,070.00 | 12,470.00 | 12,670.00 | 12,670.00 | 136,354 |
| 2026-06-02 | 12,560.00 | 12,980.00 | 12,350.00 | 12,740.00 | 12,740.00 | 215,822 |
| 2026-06-01 | 13,070.00 | 13,560.00 | 12,920.00 | 13,000.00 | 13,000.00 | 242,829 |
| 2026-05-29 | 13,380.00 | 13,640.00 | 12,920.00 | 13,310.00 | 13,310.00 | 148,745 |
| 2026-05-28 | 13,990.00 | 14,010.00 | 12,880.00 | 13,420.00 | 13,420.00 | 218,820 |
| 2026-05-27 | 14,590.00 | 14,730.00 | 13,900.00 | 13,940.00 | 13,940.00 | 205,604 |
| 2026-05-26 | 15,160.00 | 15,400.00 | 14,550.00 | 14,590.00 | 14,590.00 | 201,506 |
| 2026-05-22 | 14,100.00 | 15,220.00 | 14,100.00 | 15,050.00 | 15,050.00 | 246,495 |
| 2026-05-21 | 14,380.00 | 14,520.00 | 14,000.00 | 14,030.00 | 14,030.00 | 175,538 |
| 2026-05-20 | 14,780.00 | 14,780.00 | 13,840.00 | 14,080.00 | 14,080.00 | 192,612 |
| 2026-05-19 | 14,700.00 | 15,430.00 | 14,530.00 | 14,710.00 | 14,710.00 | 193,023 |
| 2026-05-18 | 15,050.00 | 15,200.00 | 14,320.00 | 14,930.00 | 14,930.00 | 172,284 |
| 2026-05-15 | 15,550.00 | 15,610.00 | 14,600.00 | 14,820.00 | 14,820.00 | 249,144 |
| 2026-05-14 | 15,830.00 | 15,890.00 | 15,230.00 | 15,570.00 | 15,570.00 | 208,952 |
| 2026-05-13 | 16,300.00 | 16,450.00 | 15,710.00 | 15,730.00 | 15,730.00 | 207,624 |
| 2026-05-12 | 16,060.00 | 16,910.00 | 15,790.00 | 15,990.00 | 15,990.00 | 547,541 |
| 2026-05-11 | 16,450.00 | 16,650.00 | 15,700.00 | 15,700.00 | 15,700.00 | 302,668 |
| 2026-05-08 | 16,750.00 | 16,810.00 | 16,110.00 | 16,170.00 | 16,170.00 | 164,654 |
| 2026-05-07 | 16,400.00 | 16,570.00 | 16,000.00 | 16,170.00 | 16,170.00 | 181,842 |
| 2026-05-06 | 16,870.00 | 17,080.00 | 16,380.00 | 16,410.00 | 16,410.00 | 213,930 |
| 2026-05-04 | 17,390.00 | 17,440.00 | 16,700.00 | 16,730.00 | 16,730.00 | 253,280 |
| 2026-04-30 | 17,840.00 | 17,860.00 | 16,940.00 | 16,960.00 | 16,960.00 | 282,489 |
| 2026-04-29 | 17,910.00 | 18,300.00 | 17,210.00 | 17,470.00 | 17,470.00 | 566,037 |
| 2026-04-28 | 17,110.00 | 17,160.00 | 16,600.00 | 16,610.00 | 16,610.00 | 283,568 |
| 2026-04-27 | 17,600.00 | 17,600.00 | 16,680.00 | 17,120.00 | 17,120.00 | 376,153 |
| 2026-04-24 | 16,250.00 | 17,130.00 | 16,250.00 | 16,950.00 | 16,950.00 | 1,025,215 |
| 2026-04-23 | 15,760.00 | 15,910.00 | 15,210.00 | 15,370.00 | 15,370.00 | 206,196 |
| 2026-04-22 | 15,660.00 | 15,800.00 | 15,390.00 | 15,630.00 | 15,630.00 | 144,933 |
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.