VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 36,500.00 | 38,050.00 | 36,500.00 | 37,600.00 | 37,600.00 | 333,109 |
| 2025-04-23 | 37,900.00 | 37,900.00 | 36,550.00 | 36,750.00 | 36,750.00 | 429,212 |
| 2025-04-22 | 36,900.00 | 38,050.00 | 36,500.00 | 37,800.00 | 37,800.00 | 394,075 |
| 2025-04-21 | 36,550.00 | 37,850.00 | 36,150.00 | 37,300.00 | 37,300.00 | 559,715 |
| 2025-04-18 | 36,800.00 | 37,000.00 | 36,050.00 | 36,450.00 | 36,450.00 | 399,319 |
| 2025-04-17 | 35,000.00 | 36,950.00 | 34,600.00 | 36,550.00 | 36,550.00 | 1,180,214 |
| 2025-04-16 | 32,700.00 | 35,550.00 | 32,700.00 | 34,500.00 | 34,500.00 | 1,188,523 |
| 2025-04-15 | 32,800.00 | 32,850.00 | 32,050.00 | 32,700.00 | 32,700.00 | 357,267 |
| 2025-04-14 | 33,100.00 | 33,300.00 | 32,150.00 | 32,750.00 | 32,750.00 | 299,799 |
| 2025-04-11 | 31,900.00 | 32,850.00 | 31,600.00 | 32,700.00 | 32,700.00 | 483,692 |
| 2025-04-10 | 32,300.00 | 32,700.00 | 31,500.00 | 32,600.00 | 32,600.00 | 622,281 |
| 2025-04-09 | 31,400.00 | 31,900.00 | 29,350.00 | 30,100.00 | 30,100.00 | 670,564 |
| 2025-04-08 | 31,800.00 | 32,250.00 | 31,100.00 | 31,400.00 | 31,400.00 | 228,500 |
| 2025-04-07 | 32,200.00 | 32,450.00 | 30,950.00 | 31,000.00 | 31,000.00 | 451,765 |
| 2025-04-04 | 33,000.00 | 34,550.00 | 32,850.00 | 33,550.00 | 33,550.00 | 501,828 |
| 2025-04-03 | 32,700.00 | 34,150.00 | 32,500.00 | 33,700.00 | 33,700.00 | 302,499 |
| 2025-04-02 | 33,900.00 | 34,500.00 | 33,350.00 | 33,850.00 | 33,850.00 | 409,633 |
| 2025-04-01 | 31,750.00 | 34,100.00 | 31,550.00 | 33,550.00 | 33,550.00 | 744,685 |
| 2025-03-31 | 31,050.00 | 32,600.00 | 30,550.00 | 31,050.00 | 31,050.00 | 544,290 |
| 2025-03-28 | 32,700.00 | 32,750.00 | 31,900.00 | 31,950.00 | 31,950.00 | 302,170 |
| 2025-03-27 | 33,050.00 | 33,350.00 | 32,500.00 | 32,650.00 | 32,650.00 | 276,183 |
| 2025-03-26 | 32,700.00 | 33,500.00 | 32,350.00 | 33,200.00 | 33,200.00 | 332,343 |
| 2025-03-25 | 33,900.00 | 33,900.00 | 32,350.00 | 32,500.00 | 32,500.00 | 909,610 |
| 2025-03-24 | 34,000.00 | 34,650.00 | 33,750.00 | 33,900.00 | 33,900.00 | 355,810 |
| 2025-03-21 | 34,700.00 | 35,400.00 | 33,500.00 | 34,350.00 | 34,350.00 | 781,918 |
| 2025-03-20 | 35,800.00 | 37,150.00 | 34,050.00 | 34,400.00 | 34,400.00 | 1,105,325 |
| 2025-03-19 | 35,500.00 | 37,300.00 | 35,200.00 | 35,650.00 | 35,650.00 | 806,097 |
| 2025-03-18 | 35,650.00 | 36,500.00 | 35,350.00 | 35,600.00 | 35,600.00 | 491,414 |
| 2025-03-17 | 35,700.00 | 35,700.00 | 34,300.00 | 35,600.00 | 35,600.00 | 525,440 |
| 2025-03-14 | 35,450.00 | 35,800.00 | 35,100.00 | 35,400.00 | 35,400.00 | 306,135 |
| 2025-03-13 | 35,550.00 | 36,200.00 | 35,000.00 | 35,250.00 | 35,250.00 | 634,647 |
| 2025-03-12 | 33,300.00 | 36,000.00 | 33,000.00 | 35,550.00 | 35,550.00 | 1,143,367 |
| 2025-03-11 | 33,150.00 | 33,600.00 | 32,650.00 | 33,450.00 | 33,450.00 | 658,133 |
| 2025-03-10 | 34,200.00 | 34,450.00 | 33,150.00 | 33,850.00 | 33,850.00 | 371,745 |
| 2025-03-07 | 34,050.00 | 35,525.00 | 33,800.00 | 34,150.00 | 34,150.00 | 774,181 |
| 2025-03-06 | 34,000.00 | 34,950.00 | 33,250.00 | 34,350.00 | 34,350.00 | 734,090 |
| 2025-03-05 | 34,450.00 | 34,700.00 | 33,400.00 | 33,600.00 | 33,600.00 | 813,760 |
| 2025-03-04 | 33,000.00 | 34,950.00 | 32,500.00 | 34,400.00 | 34,400.00 | 875,026 |
| 2025-02-28 | 34,200.00 | 35,500.00 | 33,450.00 | 33,850.00 | 33,850.00 | 1,383,878 |
| 2025-02-27 | 36,550.00 | 37,950.00 | 35,150.00 | 35,300.00 | 35,300.00 | 3,604,946 |
| 2025-02-26 | 35,900.00 | 36,950.00 | 34,200.00 | 34,500.00 | 34,500.00 | 2,231,241 |
| 2025-02-25 | 36,950.00 | 38,500.00 | 36,100.00 | 37,400.00 | 37,400.00 | 1,352,778 |
| 2025-02-24 | 36,350.00 | 37,450.00 | 35,650.00 | 37,100.00 | 37,100.00 | 1,040,943 |
| 2025-02-21 | 35,100.00 | 37,100.00 | 34,900.00 | 37,050.00 | 37,050.00 | 1,672,213 |
| 2025-02-20 | 35,950.00 | 36,500.00 | 34,650.00 | 34,850.00 | 34,850.00 | 893,633 |
| 2025-02-19 | 35,100.00 | 35,850.00 | 34,450.00 | 34,900.00 | 34,900.00 | 628,718 |
| 2025-02-18 | 34,550.00 | 35,800.00 | 34,350.00 | 35,000.00 | 35,000.00 | 989,213 |
| 2025-02-17 | 33,900.00 | 34,300.00 | 33,250.00 | 33,950.00 | 33,950.00 | 474,923 |
| 2025-02-14 | 33,750.00 | 35,000.00 | 33,700.00 | 33,900.00 | 33,900.00 | 599,270 |
| 2025-02-13 | 35,150.00 | 35,200.00 | 33,850.00 | 33,850.00 | 33,850.00 | 654,692 |
| 2025-02-12 | 36,500.00 | 36,550.00 | 34,450.00 | 34,850.00 | 34,850.00 | 871,905 |
| 2025-02-11 | 34,550.00 | 36,900.00 | 34,350.00 | 36,400.00 | 36,400.00 | 907,121 |
| 2025-02-10 | 35,150.00 | 36,400.00 | 34,200.00 | 34,500.00 | 34,500.00 | 792,464 |
| 2025-02-07 | 35,500.00 | 35,600.00 | 34,250.00 | 34,900.00 | 34,900.00 | 563,275 |
| 2025-02-06 | 34,500.00 | 35,800.00 | 34,300.00 | 35,400.00 | 35,400.00 | 816,294 |
| 2025-02-05 | 34,050.00 | 34,400.00 | 33,400.00 | 34,000.00 | 34,000.00 | 444,393 |
| 2025-02-04 | 32,050.00 | 34,500.00 | 31,850.00 | 33,900.00 | 33,900.00 | 1,003,234 |
| 2025-02-03 | 31,300.00 | 32,200.00 | 31,150.00 | 31,850.00 | 31,850.00 | 643,276 |
| 2025-01-31 | 33,100.00 | 34,100.00 | 31,750.00 | 32,250.00 | 32,250.00 | 887,434 |
| 2025-01-24 | 33,700.00 | 34,200.00 | 31,100.00 | 33,000.00 | 33,000.00 | 2,026,725 |
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.