VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 25,900.00 | 26,000.00 | 25,400.00 | 25,500.00 | 25,500.00 | 332,885 |
| 2025-10-23 | 26,300.00 | 26,800.00 | 25,700.00 | 25,800.00 | 25,800.00 | 448,454 |
| 2025-10-22 | 26,000.00 | 26,075.00 | 25,600.00 | 25,900.00 | 25,900.00 | 197,939 |
| 2025-10-21 | 26,350.00 | 26,350.00 | 25,750.00 | 25,850.00 | 25,850.00 | 364,864 |
| 2025-10-20 | 26,300.00 | 26,350.00 | 25,800.00 | 26,050.00 | 26,050.00 | 541,635 |
| 2025-10-17 | 26,600.00 | 26,650.00 | 26,000.00 | 26,150.00 | 26,150.00 | 385,112 |
| 2025-10-16 | 27,400.00 | 27,550.00 | 26,475.00 | 26,700.00 | 26,700.00 | 449,532 |
| 2025-10-15 | 27,200.00 | 27,450.00 | 26,700.00 | 27,100.00 | 27,100.00 | 302,338 |
| 2025-10-14 | 28,350.00 | 28,400.00 | 26,500.00 | 27,000.00 | 27,000.00 | 798,010 |
| 2025-10-13 | 28,650.00 | 28,850.00 | 28,100.00 | 28,350.00 | 28,350.00 | 384,092 |
| 2025-10-10 | 29,650.00 | 29,700.00 | 28,750.00 | 29,150.00 | 29,150.00 | 360,451 |
| 2025-10-02 | 29,950.00 | 30,000.00 | 29,250.00 | 29,750.00 | 29,750.00 | 245,618 |
| 2025-10-01 | 30,700.00 | 30,700.00 | 29,700.00 | 29,850.00 | 29,850.00 | 353,555 |
| 2025-09-30 | 31,400.00 | 31,400.00 | 30,300.00 | 30,350.00 | 30,350.00 | 265,977 |
| 2025-09-29 | 31,200.00 | 31,350.00 | 30,550.00 | 31,100.00 | 31,100.00 | 356,207 |
| 2025-09-26 | 30,850.00 | 31,450.00 | 30,450.00 | 31,050.00 | 31,050.00 | 590,100 |
| 2025-09-25 | 29,750.00 | 30,800.00 | 29,750.00 | 30,650.00 | 30,650.00 | 639,953 |
| 2025-09-24 | 30,100.00 | 30,200.00 | 29,750.00 | 30,050.00 | 30,050.00 | 300,403 |
| 2025-09-23 | 30,250.00 | 30,300.00 | 29,800.00 | 29,950.00 | 29,950.00 | 320,826 |
| 2025-09-22 | 30,350.00 | 30,950.00 | 30,050.00 | 30,350.00 | 30,350.00 | 441,330 |
| 2025-09-19 | 29,700.00 | 30,200.00 | 29,450.00 | 30,150.00 | 30,150.00 | 422,007 |
| 2025-09-18 | 30,300.00 | 30,450.00 | 29,650.00 | 29,800.00 | 29,800.00 | 494,463 |
| 2025-09-17 | 30,450.00 | 30,600.00 | 29,600.00 | 29,800.00 | 29,800.00 | 437,838 |
| 2025-09-16 | 30,300.00 | 31,000.00 | 30,000.00 | 30,150.00 | 30,150.00 | 470,911 |
| 2025-09-15 | 30,450.00 | 30,500.00 | 29,650.00 | 30,150.00 | 30,150.00 | 475,311 |
| 2025-09-12 | 30,700.00 | 30,750.00 | 30,100.00 | 30,400.00 | 30,400.00 | 491,801 |
| 2025-09-11 | 31,200.00 | 31,350.00 | 30,200.00 | 30,450.00 | 30,450.00 | 631,872 |
| 2025-09-10 | 31,550.00 | 31,600.00 | 31,000.00 | 31,150.00 | 31,150.00 | 454,894 |
| 2025-09-09 | 31,750.00 | 31,850.00 | 31,050.00 | 31,350.00 | 31,350.00 | 1,071,945 |
| 2025-09-08 | 31,800.00 | 32,350.00 | 31,500.00 | 31,850.00 | 31,850.00 | 792,384 |
| 2025-09-05 | 34,350.00 | 34,350.00 | 31,600.00 | 31,650.00 | 31,650.00 | 1,469,386 |
| 2025-09-04 | 32,950.00 | 34,250.00 | 32,850.00 | 34,200.00 | 34,200.00 | 359,735 |
| 2025-09-03 | 33,200.00 | 33,200.00 | 32,400.00 | 32,800.00 | 32,800.00 | 276,489 |
| 2025-09-02 | 33,700.00 | 33,700.00 | 32,400.00 | 32,850.00 | 32,850.00 | 451,804 |
| 2025-09-01 | 36,600.00 | 36,700.00 | 33,150.00 | 33,400.00 | 33,400.00 | 1,300,471 |
| 2025-08-29 | 37,300.00 | 37,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 436,049 |
| 2025-08-28 | 37,950.00 | 38,550.00 | 37,200.00 | 37,250.00 | 37,250.00 | 312,740 |
| 2025-08-27 | 37,500.00 | 38,350.00 | 37,100.00 | 38,150.00 | 38,150.00 | 341,565 |
| 2025-08-26 | 38,500.00 | 39,050.00 | 37,100.00 | 37,350.00 | 37,350.00 | 473,280 |
| 2025-08-25 | 39,200.00 | 39,200.00 | 38,000.00 | 38,500.00 | 38,500.00 | 269,840 |
| 2025-08-22 | 39,000.00 | 39,300.00 | 38,500.00 | 38,900.00 | 38,900.00 | 278,917 |
| 2025-08-21 | 37,000.00 | 39,350.00 | 37,000.00 | 39,150.00 | 39,150.00 | 779,034 |
| 2025-08-20 | 36,150.00 | 37,150.00 | 35,800.00 | 37,150.00 | 37,150.00 | 315,360 |
| 2025-08-19 | 37,650.00 | 37,850.00 | 36,200.00 | 36,950.00 | 36,950.00 | 362,619 |
| 2025-08-18 | 37,650.00 | 37,850.00 | 37,100.00 | 37,500.00 | 37,500.00 | 196,240 |
| 2025-08-14 | 36,500.00 | 38,350.00 | 36,000.00 | 37,950.00 | 37,950.00 | 646,077 |
| 2025-08-13 | 37,200.00 | 38,800.00 | 35,550.00 | 36,350.00 | 36,350.00 | 1,153,238 |
| 2025-08-12 | 36,700.00 | 37,500.00 | 36,250.00 | 36,350.00 | 36,350.00 | 482,089 |
| 2025-08-11 | 37,100.00 | 38,200.00 | 36,350.00 | 36,550.00 | 36,550.00 | 565,297 |
| 2025-08-08 | 36,950.00 | 37,250.00 | 36,100.00 | 36,850.00 | 36,850.00 | 284,993 |
| 2025-08-07 | 36,300.00 | 37,550.00 | 36,150.00 | 37,100.00 | 37,100.00 | 547,988 |
| 2025-08-06 | 35,150.00 | 36,200.00 | 34,300.00 | 35,800.00 | 35,800.00 | 549,699 |
| 2025-08-05 | 36,050.00 | 36,300.00 | 34,900.00 | 35,000.00 | 35,000.00 | 416,653 |
| 2025-08-04 | 35,200.00 | 36,600.00 | 34,600.00 | 35,750.00 | 35,750.00 | 370,153 |
| 2025-08-01 | 36,100.00 | 36,500.00 | 35,450.00 | 35,500.00 | 35,500.00 | 401,116 |
| 2025-07-31 | 38,000.00 | 38,050.00 | 35,950.00 | 36,100.00 | 36,100.00 | 656,440 |
| 2025-07-30 | 37,050.00 | 38,450.00 | 37,050.00 | 37,650.00 | 37,650.00 | 545,643 |
| 2025-07-29 | 34,500.00 | 37,550.00 | 34,450.00 | 37,500.00 | 37,500.00 | 684,390 |
| 2025-07-28 | 35,400.00 | 35,450.00 | 34,350.00 | 34,500.00 | 34,500.00 | 352,480 |
| 2025-07-25 | 35,600.00 | 36,050.00 | 35,150.00 | 35,600.00 | 35,600.00 | 261,312 |
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.