VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 35,950.00 | 36,300.00 | 35,500.00 | 35,850.00 | 35,850.00 | 226,343 |
| 2025-07-23 | 36,850.00 | 37,150.00 | 35,800.00 | 35,950.00 | 35,950.00 | 166,519 |
| 2025-07-22 | 37,000.00 | 37,650.00 | 36,300.00 | 36,650.00 | 36,650.00 | 294,829 |
| 2025-07-21 | 36,550.00 | 37,100.00 | 36,550.00 | 36,750.00 | 36,750.00 | 219,191 |
| 2025-07-18 | 37,650.00 | 37,800.00 | 36,750.00 | 37,450.00 | 37,450.00 | 343,775 |
| 2025-07-17 | 36,600.00 | 38,200.00 | 36,100.00 | 38,000.00 | 38,000.00 | 665,441 |
| 2025-07-16 | 36,600.00 | 37,050.00 | 36,000.00 | 36,900.00 | 36,900.00 | 420,793 |
| 2025-07-15 | 35,200.00 | 37,400.00 | 34,900.00 | 36,500.00 | 36,500.00 | 1,014,771 |
| 2025-07-14 | 35,000.00 | 35,400.00 | 34,550.00 | 35,100.00 | 35,100.00 | 389,919 |
| 2025-07-11 | 34,350.00 | 34,650.00 | 33,650.00 | 34,550.00 | 34,550.00 | 348,438 |
| 2025-07-10 | 35,650.00 | 35,800.00 | 33,500.00 | 34,250.00 | 34,250.00 | 893,717 |
| 2025-07-09 | 34,800.00 | 36,400.00 | 34,650.00 | 35,950.00 | 35,950.00 | 770,262 |
| 2025-07-08 | 33,850.00 | 34,500.00 | 33,700.00 | 34,300.00 | 34,300.00 | 311,970 |
| 2025-07-07 | 34,000.00 | 34,750.00 | 33,750.00 | 34,000.00 | 34,000.00 | 248,907 |
| 2025-07-04 | 35,350.00 | 35,450.00 | 33,900.00 | 34,100.00 | 34,100.00 | 443,503 |
| 2025-07-03 | 36,150.00 | 36,250.00 | 34,950.00 | 35,400.00 | 35,400.00 | 410,334 |
| 2025-07-02 | 34,950.00 | 36,050.00 | 34,750.00 | 35,750.00 | 35,750.00 | 701,372 |
| 2025-07-01 | 35,700.00 | 35,950.00 | 34,750.00 | 34,950.00 | 34,950.00 | 553,718 |
| 2025-06-30 | 34,650.00 | 35,950.00 | 34,350.00 | 35,300.00 | 35,300.00 | 725,842 |
| 2025-06-27 | 34,550.00 | 34,950.00 | 33,550.00 | 34,250.00 | 34,250.00 | 633,874 |
| 2025-06-26 | 35,100.00 | 35,150.00 | 33,950.00 | 34,300.00 | 34,300.00 | 497,533 |
| 2025-06-25 | 36,100.00 | 36,150.00 | 34,400.00 | 34,600.00 | 34,600.00 | 973,628 |
| 2025-06-24 | 38,950.00 | 38,950.00 | 35,750.00 | 36,100.00 | 36,100.00 | 1,718,286 |
| 2025-06-23 | 38,800.00 | 40,150.00 | 38,250.00 | 38,450.00 | 38,450.00 | 517,657 |
| 2025-06-20 | 39,100.00 | 40,000.00 | 38,800.00 | 39,350.00 | 39,350.00 | 1,051,145 |
| 2025-06-19 | 39,200.00 | 39,250.00 | 37,900.00 | 38,450.00 | 38,450.00 | 647,893 |
| 2025-06-18 | 39,500.00 | 39,850.00 | 38,350.00 | 38,850.00 | 38,850.00 | 819,105 |
| 2025-06-17 | 41,250.00 | 41,300.00 | 39,000.00 | 39,800.00 | 39,800.00 | 766,143 |
| 2025-06-16 | 40,900.00 | 41,550.00 | 40,550.00 | 41,100.00 | 41,100.00 | 519,695 |
| 2025-06-13 | 43,000.00 | 43,100.00 | 40,850.00 | 41,250.00 | 41,250.00 | 771,816 |
| 2025-06-12 | 44,200.00 | 44,250.00 | 42,500.00 | 42,600.00 | 42,600.00 | 499,318 |
| 2025-06-11 | 43,350.00 | 45,000.00 | 42,350.00 | 43,800.00 | 43,800.00 | 1,084,929 |
| 2025-06-10 | 43,100.00 | 44,450.00 | 41,750.00 | 43,000.00 | 43,000.00 | 789,482 |
| 2025-06-09 | 43,300.00 | 43,800.00 | 42,400.00 | 42,900.00 | 42,900.00 | 344,015 |
| 2025-06-05 | 44,500.00 | 45,550.00 | 41,950.00 | 43,250.00 | 43,250.00 | 815,934 |
| 2025-06-04 | 44,750.00 | 44,800.00 | 43,300.00 | 44,100.00 | 44,100.00 | 542,292 |
| 2025-06-02 | 41,600.00 | 44,450.00 | 41,250.00 | 44,400.00 | 44,400.00 | 1,224,433 |
| 2025-05-30 | 40,550.00 | 43,450.00 | 40,400.00 | 40,800.00 | 40,800.00 | 1,263,961 |
| 2025-05-29 | 40,700.00 | 41,450.00 | 40,000.00 | 40,350.00 | 40,350.00 | 378,171 |
| 2025-05-28 | 40,750.00 | 41,600.00 | 40,050.00 | 40,450.00 | 40,450.00 | 583,222 |
| 2025-05-27 | 41,900.00 | 44,400.00 | 40,200.00 | 41,100.00 | 41,100.00 | 1,527,496 |
| 2025-05-26 | 42,350.00 | 42,425.00 | 40,100.00 | 41,100.00 | 41,100.00 | 526,303 |
| 2025-05-23 | 41,150.00 | 42,100.00 | 40,300.00 | 41,950.00 | 41,950.00 | 435,497 |
| 2025-05-22 | 41,350.00 | 42,250.00 | 40,550.00 | 40,750.00 | 40,750.00 | 492,509 |
| 2025-05-21 | 42,150.00 | 42,400.00 | 41,250.00 | 42,000.00 | 42,000.00 | 408,473 |
| 2025-05-20 | 41,350.00 | 42,350.00 | 40,700.00 | 42,150.00 | 42,150.00 | 603,621 |
| 2025-05-19 | 39,700.00 | 40,700.00 | 38,750.00 | 40,400.00 | 40,400.00 | 380,456 |
| 2025-05-16 | 41,100.00 | 41,100.00 | 39,700.00 | 40,150.00 | 40,150.00 | 341,337 |
| 2025-05-15 | 40,050.00 | 41,250.00 | 39,300.00 | 41,050.00 | 41,050.00 | 544,543 |
| 2025-05-14 | 38,350.00 | 40,900.00 | 36,850.00 | 40,300.00 | 40,300.00 | 1,299,557 |
| 2025-05-13 | 38,450.00 | 39,100.00 | 37,300.00 | 39,000.00 | 39,000.00 | 644,954 |
| 2025-05-12 | 41,450.00 | 41,500.00 | 37,900.00 | 38,450.00 | 38,450.00 | 821,967 |
| 2025-05-09 | 40,450.00 | 41,600.00 | 40,050.00 | 41,000.00 | 41,000.00 | 593,072 |
| 2025-05-08 | 38,000.00 | 40,950.00 | 37,850.00 | 40,850.00 | 40,850.00 | 1,158,821 |
| 2025-05-07 | 37,700.00 | 38,400.00 | 36,900.00 | 37,800.00 | 37,800.00 | 396,578 |
| 2025-05-02 | 38,100.00 | 38,800.00 | 37,650.00 | 38,350.00 | 38,350.00 | 256,297 |
| 2025-04-30 | 38,750.00 | 39,400.00 | 38,100.00 | 38,300.00 | 38,300.00 | 243,103 |
| 2025-04-29 | 38,700.00 | 40,000.00 | 38,400.00 | 38,600.00 | 38,600.00 | 347,771 |
| 2025-04-28 | 37,800.00 | 38,900.00 | 36,800.00 | 38,500.00 | 38,500.00 | 423,622 |
| 2025-04-25 | 37,750.00 | 38,300.00 | 37,400.00 | 37,700.00 | 37,700.00 | 348,489 |
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.