VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,760.00 | 7,050.00 | 6,750.00 | 7,040.00 | 7,040.00 | 168,270 |
| 2022-02-17 | 6,860.00 | 7,090.00 | 6,750.00 | 6,860.00 | 6,860.00 | 337,700 |
| 2022-02-16 | 6,980.00 | 6,980.00 | 6,710.00 | 6,820.00 | 6,820.00 | 115,449 |
| 2022-02-15 | 6,700.00 | 6,850.00 | 6,650.00 | 6,770.00 | 6,770.00 | 80,492 |
| 2022-02-14 | 6,870.00 | 6,870.00 | 6,720.00 | 6,780.00 | 6,780.00 | 105,184 |
| 2022-02-11 | 7,050.00 | 7,110.00 | 6,900.00 | 7,000.00 | 7,000.00 | 95,215 |
| 2022-02-10 | 7,100.00 | 7,200.00 | 7,030.00 | 7,120.00 | 7,120.00 | 117,039 |
| 2022-02-09 | 6,980.00 | 7,160.00 | 6,950.00 | 7,140.00 | 7,140.00 | 234,206 |
| 2022-02-08 | 6,890.00 | 7,050.00 | 6,850.00 | 6,940.00 | 6,940.00 | 153,738 |
| 2022-02-07 | 6,900.00 | 6,940.00 | 6,820.00 | 6,910.00 | 6,910.00 | 65,498 |
| 2022-02-04 | 6,670.00 | 6,930.00 | 6,660.00 | 6,900.00 | 6,900.00 | 206,509 |
| 2022-02-03 | 6,750.00 | 6,840.00 | 6,630.00 | 6,750.00 | 6,750.00 | 121,923 |
| 2022-01-28 | 6,440.00 | 6,690.00 | 6,290.00 | 6,640.00 | 6,640.00 | 129,721 |
| 2022-01-27 | 6,420.00 | 6,530.00 | 6,180.00 | 6,440.00 | 6,440.00 | 165,135 |
| 2022-01-26 | 6,430.00 | 6,540.00 | 6,410.00 | 6,470.00 | 6,470.00 | 101,629 |
| 2022-01-25 | 6,630.00 | 6,680.00 | 6,300.00 | 6,480.00 | 6,480.00 | 231,191 |
| 2022-01-24 | 6,700.00 | 6,700.00 | 6,520.00 | 6,650.00 | 6,650.00 | 93,762 |
| 2022-01-21 | 6,690.00 | 6,740.00 | 6,590.00 | 6,710.00 | 6,710.00 | 90,850 |
| 2022-01-20 | 6,470.00 | 6,760.00 | 6,450.00 | 6,710.00 | 6,710.00 | 144,402 |
| 2022-01-19 | 6,310.00 | 6,480.00 | 6,270.00 | 6,460.00 | 6,460.00 | 223,266 |
| 2022-01-18 | 6,540.00 | 6,590.00 | 6,400.00 | 6,400.00 | 6,400.00 | 103,478 |
| 2022-01-17 | 6,710.00 | 6,740.00 | 6,470.00 | 6,520.00 | 6,520.00 | 208,249 |
| 2022-01-14 | 6,850.00 | 6,850.00 | 6,660.00 | 6,740.00 | 6,740.00 | 115,256 |
| 2022-01-13 | 6,900.00 | 6,940.00 | 6,830.00 | 6,890.00 | 6,890.00 | 94,557 |
| 2022-01-12 | 6,870.00 | 6,910.00 | 6,820.00 | 6,880.00 | 6,880.00 | 100,224 |
| 2022-01-11 | 6,940.00 | 7,000.00 | 6,780.00 | 6,820.00 | 6,820.00 | 153,581 |
| 2022-01-10 | 7,060.00 | 7,090.00 | 6,910.00 | 6,980.00 | 6,980.00 | 111,600 |
| 2022-01-07 | 6,970.00 | 7,070.00 | 6,950.00 | 7,070.00 | 7,070.00 | 65,936 |
| 2022-01-06 | 7,010.00 | 7,080.00 | 6,900.00 | 6,970.00 | 6,970.00 | 236,986 |
| 2022-01-05 | 7,220.00 | 7,220.00 | 7,040.00 | 7,080.00 | 7,080.00 | 261,027 |
| 2022-01-04 | 7,180.00 | 7,200.00 | 7,110.00 | 7,170.00 | 7,170.00 | 106,307 |
| 2022-01-03 | 7,170.00 | 7,200.00 | 7,090.00 | 7,150.00 | 7,150.00 | 116,709 |
| 2021-12-30 | 7,180.00 | 7,220.00 | 7,070.00 | 7,150.00 | 7,150.00 | 144,115 |
| 2021-12-29 | 7,120.00 | 7,230.00 | 7,110.00 | 7,160.00 | 7,160.00 | 162,375 |
| 2021-12-28 | 7,200.00 | 7,230.00 | 7,080.00 | 7,100.00 | 7,100.00 | 277,406 |
| 2021-12-27 | 7,220.00 | 7,310.00 | 7,120.00 | 7,190.00 | 7,190.00 | 254,379 |
| 2021-12-24 | 7,250.00 | 7,360.00 | 7,190.00 | 7,270.00 | 7,270.00 | 364,011 |
| 2021-12-23 | 7,220.00 | 7,230.00 | 7,130.00 | 7,150.00 | 7,150.00 | 94,530 |
| 2021-12-22 | 7,230.00 | 7,270.00 | 7,170.00 | 7,210.00 | 7,210.00 | 73,931 |
| 2021-12-21 | 7,130.00 | 7,240.00 | 7,120.00 | 7,210.00 | 7,210.00 | 75,293 |
| 2021-12-20 | 7,300.00 | 7,360.00 | 7,110.00 | 7,180.00 | 7,180.00 | 136,393 |
| 2021-12-17 | 7,250.00 | 7,330.00 | 7,240.00 | 7,330.00 | 7,330.00 | 73,003 |
| 2021-12-16 | 7,340.00 | 7,430.00 | 7,300.00 | 7,310.00 | 7,310.00 | 82,592 |
| 2021-12-15 | 7,400.00 | 7,440.00 | 7,210.00 | 7,290.00 | 7,290.00 | 185,330 |
| 2021-12-14 | 7,450.00 | 7,520.00 | 7,370.00 | 7,430.00 | 7,430.00 | 73,421 |
| 2021-12-13 | 7,610.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,500.00 | 106,407 |
| 2021-12-10 | 7,650.00 | 7,720.00 | 7,500.00 | 7,610.00 | 7,610.00 | 134,704 |
| 2021-12-09 | 7,490.00 | 7,690.00 | 7,480.00 | 7,610.00 | 7,610.00 | 170,456 |
| 2021-12-08 | 7,600.00 | 7,700.00 | 7,430.00 | 7,490.00 | 7,490.00 | 143,543 |
| 2021-12-07 | 7,440.00 | 7,560.00 | 7,430.00 | 7,560.00 | 7,560.00 | 135,399 |
| 2021-12-06 | 7,410.00 | 7,430.00 | 7,310.00 | 7,430.00 | 7,430.00 | 99,870 |
| 2021-12-03 | 7,430.00 | 7,450.00 | 7,340.00 | 7,420.00 | 7,420.00 | 122,642 |
| 2021-12-02 | 7,260.00 | 7,480.00 | 7,260.00 | 7,430.00 | 7,430.00 | 104,066 |
| 2021-12-01 | 7,200.00 | 7,440.00 | 7,120.00 | 7,380.00 | 7,380.00 | 392,618 |
| 2021-11-30 | 7,540.00 | 7,620.00 | 7,090.00 | 7,280.00 | 7,280.00 | 544,086 |
| 2021-11-29 | 7,460.00 | 7,660.00 | 7,390.00 | 7,520.00 | 7,520.00 | 335,515 |
| 2021-11-26 | 7,980.00 | 8,040.00 | 7,700.00 | 7,740.00 | 7,740.00 | 499,788 |
| 2021-11-25 | 8,050.00 | 8,150.00 | 7,950.00 | 8,000.00 | 8,000.00 | 182,034 |
| 2021-11-24 | 8,090.00 | 8,120.00 | 8,010.00 | 8,060.00 | 8,060.00 | 128,221 |
| 2021-11-23 | 8,200.00 | 8,260.00 | 8,100.00 | 8,100.00 | 8,100.00 | 98,197 |
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.