VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 16,600.00 | 16,940.00 | 16,020.00 | 16,140.00 | 16,140.00 | 255,904 |
| 2026-01-20 | 16,030.00 | 16,950.00 | 15,910.00 | 16,780.00 | 16,780.00 | 365,266 |
| 2026-01-19 | 16,020.00 | 16,090.00 | 15,800.00 | 16,070.00 | 16,070.00 | 225,874 |
| 2026-01-16 | 16,410.00 | 16,490.00 | 16,150.00 | 16,160.00 | 16,160.00 | 190,648 |
| 2026-01-15 | 16,650.00 | 16,660.00 | 16,260.00 | 16,470.00 | 16,470.00 | 242,350 |
| 2026-01-14 | 16,630.00 | 16,810.00 | 16,390.00 | 16,650.00 | 16,650.00 | 289,301 |
| 2026-01-13 | 17,320.00 | 17,450.00 | 16,600.00 | 16,640.00 | 16,640.00 | 444,219 |
| 2026-01-12 | 17,730.00 | 17,740.00 | 17,160.00 | 17,360.00 | 17,360.00 | 342,456 |
| 2026-01-09 | 17,850.00 | 18,050.00 | 17,500.00 | 17,690.00 | 17,690.00 | 382,212 |
| 2026-01-08 | 17,810.00 | 18,100.00 | 17,600.00 | 17,850.00 | 17,850.00 | 238,153 |
| 2026-01-07 | 18,120.00 | 18,170.00 | 17,570.00 | 18,040.00 | 18,040.00 | 295,489 |
| 2026-01-06 | 18,590.00 | 18,790.00 | 18,090.00 | 18,140.00 | 18,140.00 | 251,900 |
| 2026-01-05 | 18,890.00 | 18,890.00 | 18,350.00 | 18,700.00 | 18,700.00 | 382,766 |
| 2026-01-02 | 17,690.00 | 18,450.00 | 17,690.00 | 18,450.00 | 18,450.00 | 291,625 |
| 2025-12-30 | 17,730.00 | 17,930.00 | 17,510.00 | 17,510.00 | 17,510.00 | 121,433 |
| 2025-12-29 | 17,180.00 | 17,820.00 | 17,110.00 | 17,820.00 | 17,820.00 | 188,852 |
| 2025-12-26 | 17,710.00 | 17,740.00 | 17,160.00 | 17,250.00 | 17,250.00 | 232,970 |
| 2025-12-24 | 18,050.00 | 18,110.00 | 17,720.00 | 17,720.00 | 17,720.00 | 165,383 |
| 2025-12-23 | 18,500.00 | 18,540.00 | 18,000.00 | 18,000.00 | 18,000.00 | 171,749 |
| 2025-12-22 | 17,850.00 | 18,340.00 | 17,710.00 | 18,120.00 | 18,120.00 | 203,772 |
| 2025-12-19 | 17,870.00 | 18,040.00 | 17,620.00 | 17,710.00 | 17,710.00 | 218,210 |
| 2025-12-18 | 18,000.00 | 18,100.00 | 17,690.00 | 17,830.00 | 17,830.00 | 170,283 |
| 2025-12-17 | 18,360.00 | 19,010.00 | 18,010.00 | 18,200.00 | 18,200.00 | 270,080 |
| 2025-12-16 | 18,220.00 | 18,560.00 | 18,080.00 | 18,250.00 | 18,250.00 | 309,135 |
| 2025-12-15 | 18,590.00 | 18,720.00 | 18,260.00 | 18,280.00 | 18,280.00 | 257,064 |
| 2025-12-12 | 18,820.00 | 18,910.00 | 18,570.00 | 18,630.00 | 18,630.00 | 214,666 |
| 2025-12-11 | 18,910.00 | 19,060.00 | 18,670.00 | 18,740.00 | 18,740.00 | 271,309 |
| 2025-12-10 | 19,020.00 | 19,100.00 | 18,810.00 | 18,900.00 | 18,900.00 | 169,482 |
| 2025-12-09 | 19,470.00 | 19,480.00 | 18,990.00 | 19,040.00 | 19,040.00 | 199,731 |
| 2025-12-08 | 19,590.00 | 19,970.00 | 19,220.00 | 19,470.00 | 19,470.00 | 253,544 |
| 2025-12-05 | 19,560.00 | 20,050.00 | 19,500.00 | 19,560.00 | 19,560.00 | 264,886 |
| 2025-12-04 | 20,050.00 | 20,100.00 | 19,510.00 | 19,640.00 | 19,640.00 | 299,040 |
| 2025-12-03 | 20,500.00 | 20,500.00 | 20,000.00 | 20,150.00 | 20,150.00 | 205,938 |
| 2025-12-02 | 19,700.00 | 20,300.00 | 19,640.00 | 20,200.00 | 20,200.00 | 244,143 |
| 2025-12-01 | 20,650.00 | 20,750.00 | 19,560.00 | 19,660.00 | 19,660.00 | 394,858 |
| 2025-11-28 | 19,940.00 | 20,300.00 | 19,830.00 | 20,300.00 | 20,300.00 | 267,786 |
| 2025-11-27 | 20,050.00 | 20,300.00 | 19,770.00 | 19,810.00 | 19,810.00 | 225,154 |
| 2025-11-26 | 19,500.00 | 20,250.00 | 19,500.00 | 20,050.00 | 20,050.00 | 282,999 |
| 2025-11-25 | 20,050.00 | 20,250.00 | 19,370.00 | 19,450.00 | 19,450.00 | 245,170 |
| 2025-11-24 | 20,150.00 | 20,400.00 | 19,780.00 | 19,970.00 | 19,970.00 | 249,416 |
| 2025-11-21 | 20,200.00 | 20,450.00 | 19,800.00 | 20,000.00 | 20,000.00 | 323,348 |
| 2025-11-20 | 20,350.00 | 20,750.00 | 20,000.00 | 20,550.00 | 20,550.00 | 404,614 |
| 2025-11-19 | 20,800.00 | 21,200.00 | 20,050.00 | 20,200.00 | 20,200.00 | 557,297 |
| 2025-11-18 | 21,550.00 | 21,850.00 | 20,850.00 | 20,900.00 | 20,900.00 | 459,645 |
| 2025-11-17 | 22,400.00 | 22,500.00 | 21,200.00 | 21,800.00 | 21,800.00 | 765,001 |
| 2025-11-14 | 23,050.00 | 23,650.00 | 22,650.00 | 22,700.00 | 22,700.00 | 211,663 |
| 2025-11-13 | 23,250.00 | 23,600.00 | 23,050.00 | 23,500.00 | 23,500.00 | 207,078 |
| 2025-11-12 | 23,250.00 | 23,500.00 | 22,850.00 | 23,450.00 | 23,450.00 | 270,353 |
| 2025-11-11 | 23,900.00 | 24,050.00 | 22,950.00 | 23,250.00 | 23,250.00 | 311,919 |
| 2025-11-10 | 23,450.00 | 24,150.00 | 23,050.00 | 23,850.00 | 23,850.00 | 293,269 |
| 2025-11-07 | 22,900.00 | 24,100.00 | 22,850.00 | 23,350.00 | 23,350.00 | 311,707 |
| 2025-11-06 | 24,700.00 | 24,800.00 | 23,400.00 | 23,550.00 | 23,550.00 | 364,993 |
| 2025-11-05 | 25,050.00 | 25,100.00 | 23,500.00 | 24,500.00 | 24,500.00 | 496,296 |
| 2025-11-04 | 25,700.00 | 25,750.00 | 25,200.00 | 25,300.00 | 25,300.00 | 251,408 |
| 2025-11-03 | 25,600.00 | 26,150.00 | 25,350.00 | 25,650.00 | 25,650.00 | 364,397 |
| 2025-10-31 | 25,650.00 | 25,700.00 | 24,850.00 | 25,000.00 | 25,000.00 | 296,883 |
| 2025-10-30 | 25,500.00 | 25,900.00 | 25,250.00 | 25,450.00 | 25,450.00 | 343,313 |
| 2025-10-29 | 25,950.00 | 26,000.00 | 25,000.00 | 25,050.00 | 25,050.00 | 361,323 |
| 2025-10-28 | 26,450.00 | 26,600.00 | 25,800.00 | 25,850.00 | 25,850.00 | 380,365 |
| 2025-10-27 | 25,500.00 | 26,150.00 | 25,400.00 | 25,850.00 | 25,850.00 | 299,547 |
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.