VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 36,400.00 | 36,600.00 | 34,350.00 | 34,400.00 | 34,400.00 | 2,103,810 |
| 2025-01-22 | 36,400.00 | 40,300.00 | 35,200.00 | 37,150.00 | 37,150.00 | 5,819,598 |
| 2025-01-21 | 35,350.00 | 36,750.00 | 35,350.00 | 35,900.00 | 35,900.00 | 801,407 |
| 2025-01-20 | 35,500.00 | 36,150.00 | 34,600.00 | 34,950.00 | 34,950.00 | 614,269 |
| 2025-01-17 | 35,450.00 | 36,700.00 | 35,050.00 | 35,100.00 | 35,100.00 | 716,807 |
| 2025-01-16 | 35,000.00 | 35,950.00 | 34,850.00 | 35,250.00 | 35,250.00 | 977,834 |
| 2025-01-15 | 34,900.00 | 35,350.00 | 34,500.00 | 34,550.00 | 34,550.00 | 425,945 |
| 2025-01-14 | 36,000.00 | 36,200.00 | 34,400.00 | 34,750.00 | 34,750.00 | 887,879 |
| 2025-01-13 | 35,600.00 | 36,250.00 | 35,150.00 | 35,700.00 | 35,700.00 | 816,921 |
| 2025-01-10 | 39,100.00 | 39,150.00 | 35,850.00 | 35,850.00 | 35,850.00 | 2,119,360 |
| 2025-01-09 | 38,250.00 | 39,450.00 | 38,100.00 | 38,700.00 | 38,700.00 | 542,077 |
| 2025-01-08 | 37,650.00 | 39,200.00 | 37,000.00 | 38,550.00 | 38,550.00 | 839,148 |
| 2025-01-07 | 37,150.00 | 39,000.00 | 36,700.00 | 37,650.00 | 37,650.00 | 1,563,174 |
| 2025-01-06 | 39,450.00 | 40,500.00 | 35,700.00 | 36,900.00 | 36,900.00 | 2,358,999 |
| 2025-01-03 | 41,000.00 | 41,050.00 | 38,450.00 | 39,150.00 | 39,150.00 | 1,081,384 |
| 2025-01-02 | 40,100.00 | 42,250.00 | 39,750.00 | 40,700.00 | 40,700.00 | 918,246 |
| 2024-12-30 | 37,900.00 | 40,350.00 | 37,800.00 | 40,000.00 | 40,000.00 | 632,900 |
| 2024-12-27 | 39,900.00 | 40,900.00 | 37,350.00 | 38,550.00 | 38,550.00 | 1,010,905 |
| 2024-12-26 | 40,550.00 | 40,550.00 | 38,900.00 | 39,900.00 | 39,900.00 | 757,500 |
| 2024-12-24 | 39,500.00 | 41,700.00 | 39,350.00 | 39,650.00 | 39,650.00 | 1,388,673 |
| 2024-12-23 | 39,850.00 | 40,000.00 | 38,650.00 | 39,450.00 | 39,450.00 | 924,061 |
| 2024-12-20 | 42,000.00 | 42,350.00 | 39,500.00 | 39,700.00 | 39,700.00 | 987,707 |
| 2024-12-19 | 40,550.00 | 43,400.00 | 40,350.00 | 42,100.00 | 42,100.00 | 1,013,447 |
| 2024-12-18 | 42,850.00 | 43,500.00 | 41,100.00 | 42,050.00 | 42,050.00 | 938,743 |
| 2024-12-17 | 43,300.00 | 43,900.00 | 42,350.00 | 43,200.00 | 43,200.00 | 735,884 |
| 2024-12-16 | 43,000.00 | 44,000.00 | 41,650.00 | 43,300.00 | 43,300.00 | 1,432,121 |
| 2024-12-13 | 41,700.00 | 42,850.00 | 41,000.00 | 42,700.00 | 42,700.00 | 1,340,371 |
| 2024-12-12 | 43,200.00 | 43,250.00 | 41,200.00 | 42,200.00 | 42,200.00 | 1,323,709 |
| 2024-12-11 | 42,350.00 | 43,600.00 | 42,050.00 | 42,500.00 | 42,500.00 | 2,048,500 |
| 2024-12-10 | 35,300.00 | 42,800.00 | 35,300.00 | 42,550.00 | 42,550.00 | 5,886,851 |
| 2024-12-09 | 36,500.00 | 36,850.00 | 34,000.00 | 34,300.00 | 34,300.00 | 1,541,489 |
| 2024-12-06 | 37,500.00 | 37,700.00 | 34,950.00 | 36,750.00 | 36,750.00 | 2,012,971 |
| 2024-12-05 | 36,800.00 | 37,900.00 | 36,350.00 | 37,250.00 | 37,250.00 | 1,323,186 |
| 2024-12-04 | 34,950.00 | 37,650.00 | 34,350.00 | 37,300.00 | 37,300.00 | 3,260,051 |
| 2024-12-03 | 29,050.00 | 36,200.00 | 29,000.00 | 35,700.00 | 35,700.00 | 4,725,240 |
| 2024-12-02 | 29,400.00 | 29,450.00 | 27,200.00 | 28,100.00 | 28,100.00 | 2,356,366 |
| 2024-11-29 | 30,000.00 | 30,100.00 | 28,850.00 | 29,100.00 | 29,100.00 | 387,567 |
| 2024-11-28 | 30,350.00 | 30,600.00 | 29,800.00 | 30,200.00 | 30,200.00 | 232,556 |
| 2024-11-27 | 30,000.00 | 30,350.00 | 29,150.00 | 30,050.00 | 30,050.00 | 288,194 |
| 2024-11-26 | 29,950.00 | 30,950.00 | 29,450.00 | 30,000.00 | 30,000.00 | 506,232 |
| 2024-11-25 | 29,400.00 | 30,400.00 | 28,800.00 | 29,550.00 | 29,550.00 | 443,931 |
| 2024-11-22 | 30,500.00 | 31,350.00 | 28,850.00 | 28,900.00 | 28,900.00 | 539,789 |
| 2024-11-21 | 30,000.00 | 30,950.00 | 29,950.00 | 30,250.00 | 30,250.00 | 365,282 |
| 2024-11-20 | 29,250.00 | 30,950.00 | 29,150.00 | 30,000.00 | 30,000.00 | 414,923 |
| 2024-11-19 | 29,600.00 | 30,250.00 | 28,700.00 | 29,500.00 | 29,500.00 | 481,726 |
| 2024-11-18 | 30,450.00 | 30,600.00 | 29,250.00 | 29,650.00 | 29,650.00 | 656,777 |
| 2024-11-15 | 30,800.00 | 32,150.00 | 28,450.00 | 30,950.00 | 30,950.00 | 1,468,205 |
| 2024-11-14 | 30,850.00 | 31,700.00 | 28,700.00 | 29,100.00 | 29,100.00 | 1,033,854 |
| 2024-11-13 | 31,500.00 | 32,600.00 | 30,050.00 | 30,700.00 | 30,700.00 | 739,253 |
| 2024-11-12 | 33,600.00 | 33,700.00 | 31,050.00 | 31,550.00 | 31,550.00 | 783,975 |
| 2024-11-11 | 34,100.00 | 34,650.00 | 32,600.00 | 33,900.00 | 33,900.00 | 720,796 |
| 2024-11-08 | 33,400.00 | 35,100.00 | 33,250.00 | 34,850.00 | 34,850.00 | 874,631 |
| 2024-11-07 | 33,550.00 | 34,400.00 | 32,300.00 | 33,000.00 | 33,000.00 | 415,097 |
| 2024-11-06 | 33,250.00 | 34,150.00 | 32,450.00 | 33,350.00 | 33,350.00 | 524,360 |
| 2024-11-05 | 33,200.00 | 33,700.00 | 32,500.00 | 33,100.00 | 33,100.00 | 444,658 |
| 2024-11-04 | 30,850.00 | 33,500.00 | 30,350.00 | 33,150.00 | 33,150.00 | 1,911,652 |
| 2024-11-01 | 34,300.00 | 34,350.00 | 32,000.00 | 32,500.00 | 32,500.00 | 918,836 |
| 2024-10-31 | 31,850.00 | 34,850.00 | 31,250.00 | 34,000.00 | 34,000.00 | 1,574,318 |
| 2024-10-30 | 31,550.00 | 32,350.00 | 30,650.00 | 31,850.00 | 31,850.00 | 566,519 |
| 2024-10-29 | 30,950.00 | 31,750.00 | 30,200.00 | 31,500.00 | 31,500.00 | 385,183 |
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.