VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 15,960.00 | 16,020.00 | 15,590.00 | 15,620.00 | 15,620.00 | 124,319 |
| 2026-04-20 | 16,140.00 | 16,140.00 | 15,800.00 | 15,820.00 | 15,820.00 | 129,555 |
| 2026-04-17 | 16,110.00 | 16,340.00 | 16,030.00 | 16,130.00 | 16,130.00 | 163,626 |
| 2026-04-16 | 16,060.00 | 16,330.00 | 16,020.00 | 16,040.00 | 16,040.00 | 132,418 |
| 2026-04-15 | 16,080.00 | 16,270.00 | 15,940.00 | 15,990.00 | 15,990.00 | 137,222 |
| 2026-04-14 | 15,960.00 | 16,060.00 | 15,740.00 | 15,880.00 | 15,880.00 | 125,983 |
| 2026-04-13 | 15,440.00 | 15,940.00 | 15,200.00 | 15,720.00 | 15,720.00 | 129,643 |
| 2026-04-10 | 16,030.00 | 16,070.00 | 15,550.00 | 15,650.00 | 15,650.00 | 275,498 |
| 2026-04-09 | 14,920.00 | 16,160.00 | 14,910.00 | 16,070.00 | 16,070.00 | 515,932 |
| 2026-04-08 | 15,150.00 | 15,260.00 | 14,880.00 | 14,990.00 | 14,990.00 | 157,437 |
| 2026-04-07 | 14,710.00 | 15,270.00 | 14,500.00 | 14,550.00 | 14,550.00 | 170,808 |
| 2026-04-06 | 14,920.00 | 15,180.00 | 14,510.00 | 14,520.00 | 14,520.00 | 148,020 |
| 2026-04-03 | 15,040.00 | 15,250.00 | 14,850.00 | 14,970.00 | 14,970.00 | 130,046 |
| 2026-04-02 | 15,550.00 | 15,790.00 | 14,720.00 | 14,940.00 | 14,940.00 | 205,343 |
| 2026-04-01 | 15,500.00 | 15,730.00 | 15,160.00 | 15,540.00 | 15,540.00 | 156,763 |
| 2026-03-31 | 14,940.00 | 15,880.00 | 14,910.00 | 15,090.00 | 15,090.00 | 192,520 |
| 2026-03-30 | 15,100.00 | 15,260.00 | 14,960.00 | 15,130.00 | 15,130.00 | 132,317 |
| 2026-03-27 | 14,210.00 | 15,880.00 | 14,210.00 | 15,730.00 | 15,730.00 | 315,065 |
| 2026-03-26 | 15,130.00 | 15,250.00 | 14,630.00 | 14,660.00 | 14,660.00 | 170,194 |
| 2026-03-25 | 15,290.00 | 15,480.00 | 15,130.00 | 15,140.00 | 15,140.00 | 92,281 |
| 2026-03-24 | 15,150.00 | 15,290.00 | 14,790.00 | 15,110.00 | 15,110.00 | 126,762 |
| 2026-03-23 | 15,180.00 | 15,520.00 | 14,620.00 | 14,710.00 | 14,710.00 | 255,574 |
| 2026-03-20 | 14,980.00 | 16,300.00 | 14,810.00 | 15,820.00 | 15,820.00 | 481,030 |
| 2026-03-19 | 14,800.00 | 14,960.00 | 14,640.00 | 14,650.00 | 14,650.00 | 127,247 |
| 2026-03-18 | 15,220.00 | 15,350.00 | 15,000.00 | 15,090.00 | 15,090.00 | 133,782 |
| 2026-03-17 | 14,760.00 | 15,310.00 | 14,700.00 | 14,980.00 | 14,980.00 | 141,707 |
| 2026-03-16 | 15,090.00 | 15,090.00 | 14,500.00 | 14,600.00 | 14,600.00 | 143,166 |
| 2026-03-13 | 14,580.00 | 15,250.00 | 14,530.00 | 15,060.00 | 15,060.00 | 123,921 |
| 2026-03-12 | 15,140.00 | 15,230.00 | 14,600.00 | 14,870.00 | 14,870.00 | 339,609 |
| 2026-03-11 | 15,320.00 | 15,660.00 | 15,100.00 | 15,170.00 | 15,170.00 | 257,211 |
| 2026-03-10 | 15,090.00 | 15,310.00 | 14,880.00 | 15,280.00 | 15,280.00 | 232,025 |
| 2026-03-09 | 14,480.00 | 14,690.00 | 14,050.00 | 14,510.00 | 14,510.00 | 547,339 |
| 2026-03-06 | 15,030.00 | 15,880.00 | 14,820.00 | 15,320.00 | 15,320.00 | 427,210 |
| 2026-03-05 | 14,800.00 | 15,840.00 | 14,800.00 | 15,330.00 | 15,330.00 | 710,370 |
| 2026-03-04 | 15,550.00 | 16,000.00 | 14,300.00 | 14,310.00 | 14,310.00 | 596,918 |
| 2026-03-03 | 17,040.00 | 17,230.00 | 16,340.00 | 16,340.00 | 16,340.00 | 303,720 |
| 2026-02-27 | 17,370.00 | 17,750.00 | 17,120.00 | 17,300.00 | 17,300.00 | 726,876 |
| 2026-02-26 | 18,000.00 | 18,180.00 | 17,480.00 | 17,510.00 | 17,510.00 | 382,909 |
| 2026-02-25 | 18,810.00 | 18,810.00 | 17,920.00 | 17,920.00 | 17,920.00 | 455,718 |
| 2026-02-24 | 19,150.00 | 19,250.00 | 18,710.00 | 18,710.00 | 18,710.00 | 343,431 |
| 2026-02-23 | 19,590.00 | 19,910.00 | 19,200.00 | 19,210.00 | 19,210.00 | 331,090 |
| 2026-02-20 | 19,650.00 | 19,730.00 | 19,190.00 | 19,250.00 | 19,250.00 | 315,115 |
| 2026-02-19 | 20,000.00 | 20,000.00 | 19,280.00 | 19,620.00 | 19,620.00 | 416,806 |
| 2026-02-13 | 20,050.00 | 20,350.00 | 19,700.00 | 20,000.00 | 20,000.00 | 268,207 |
| 2026-02-12 | 20,550.00 | 21,050.00 | 19,950.00 | 20,350.00 | 20,350.00 | 359,443 |
| 2026-02-11 | 20,950.00 | 20,950.00 | 20,150.00 | 20,550.00 | 20,550.00 | 324,735 |
| 2026-02-10 | 21,000.00 | 21,600.00 | 20,650.00 | 20,800.00 | 20,800.00 | 361,171 |
| 2026-02-09 | 19,230.00 | 21,200.00 | 19,230.00 | 20,950.00 | 20,950.00 | 646,061 |
| 2026-02-06 | 19,010.00 | 19,150.00 | 18,200.00 | 18,860.00 | 18,860.00 | 252,062 |
| 2026-02-05 | 19,670.00 | 20,450.00 | 19,010.00 | 19,370.00 | 19,370.00 | 377,217 |
| 2026-02-04 | 20,200.00 | 20,750.00 | 19,830.00 | 20,100.00 | 20,100.00 | 315,566 |
| 2026-02-03 | 20,400.00 | 20,500.00 | 19,000.00 | 19,920.00 | 19,920.00 | 462,664 |
| 2026-02-02 | 20,750.00 | 21,500.00 | 19,680.00 | 19,820.00 | 19,820.00 | 631,268 |
| 2026-01-30 | 20,450.00 | 21,200.00 | 20,100.00 | 20,600.00 | 20,600.00 | 949,925 |
| 2026-01-29 | 19,900.00 | 20,500.00 | 19,110.00 | 19,720.00 | 19,720.00 | 639,400 |
| 2026-01-28 | 19,150.00 | 19,850.00 | 19,150.00 | 19,820.00 | 19,820.00 | 604,599 |
| 2026-01-27 | 18,760.00 | 19,540.00 | 18,550.00 | 18,970.00 | 18,970.00 | 620,826 |
| 2026-01-26 | 18,100.00 | 19,200.00 | 17,860.00 | 18,880.00 | 18,880.00 | 902,145 |
| 2026-01-23 | 16,850.00 | 17,550.00 | 16,700.00 | 17,550.00 | 17,550.00 | 428,642 |
| 2026-01-22 | 16,170.00 | 16,920.00 | 15,960.00 | 16,660.00 | 16,660.00 | 339,309 |
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.