VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 30,650.00 | 31,950.00 | 30,650.00 | 30,950.00 | 30,950.00 | 384,881 |
| 2024-10-25 | 31,400.00 | 31,550.00 | 30,050.00 | 30,350.00 | 30,350.00 | 422,656 |
| 2024-10-24 | 30,000.00 | 31,650.00 | 29,750.00 | 31,650.00 | 31,650.00 | 383,598 |
| 2024-10-23 | 30,700.00 | 31,050.00 | 29,650.00 | 30,500.00 | 30,500.00 | 459,523 |
| 2024-10-22 | 32,000.00 | 32,500.00 | 30,350.00 | 30,900.00 | 30,900.00 | 550,005 |
| 2024-10-21 | 31,650.00 | 33,200.00 | 31,050.00 | 32,300.00 | 32,300.00 | 517,393 |
| 2024-10-18 | 32,800.00 | 33,950.00 | 31,500.00 | 31,500.00 | 31,500.00 | 624,517 |
| 2024-10-17 | 32,150.00 | 32,800.00 | 31,600.00 | 32,550.00 | 32,550.00 | 452,442 |
| 2024-10-16 | 32,800.00 | 33,450.00 | 31,850.00 | 31,850.00 | 31,850.00 | 487,273 |
| 2024-10-15 | 33,050.00 | 33,650.00 | 32,500.00 | 33,100.00 | 33,100.00 | 648,084 |
| 2024-10-14 | 34,000.00 | 34,400.00 | 32,600.00 | 33,100.00 | 33,100.00 | 705,927 |
| 2024-10-11 | 35,950.00 | 36,000.00 | 34,100.00 | 34,200.00 | 34,200.00 | 1,128,659 |
| 2024-10-10 | 32,800.00 | 36,150.00 | 32,750.00 | 36,000.00 | 36,000.00 | 1,865,868 |
| 2024-10-08 | 34,350.00 | 34,400.00 | 31,800.00 | 32,250.00 | 32,250.00 | 926,870 |
| 2024-10-07 | 33,750.00 | 34,600.00 | 32,950.00 | 34,350.00 | 34,350.00 | 497,909 |
| 2024-10-04 | 32,600.00 | 34,400.00 | 32,600.00 | 33,550.00 | 33,550.00 | 614,513 |
| 2024-10-02 | 33,250.00 | 34,550.00 | 32,200.00 | 32,250.00 | 32,250.00 | 499,565 |
| 2024-09-30 | 34,350.00 | 34,650.00 | 32,750.00 | 33,800.00 | 33,800.00 | 724,807 |
| 2024-09-27 | 34,450.00 | 35,650.00 | 33,900.00 | 34,050.00 | 34,050.00 | 724,380 |
| 2024-09-26 | 34,100.00 | 34,800.00 | 33,450.00 | 34,200.00 | 34,200.00 | 590,434 |
| 2024-09-25 | 34,500.00 | 35,350.00 | 33,550.00 | 33,600.00 | 33,600.00 | 855,681 |
| 2024-09-24 | 37,400.00 | 37,550.00 | 34,400.00 | 34,500.00 | 34,500.00 | 1,163,721 |
| 2024-09-23 | 38,100.00 | 39,200.00 | 36,850.00 | 37,050.00 | 37,050.00 | 701,389 |
| 2024-09-20 | 36,400.00 | 38,200.00 | 35,600.00 | 38,000.00 | 38,000.00 | 1,668,299 |
| 2024-09-19 | 36,050.00 | 36,500.00 | 34,150.00 | 36,400.00 | 36,400.00 | 715,777 |
| 2024-09-13 | 35,200.00 | 36,050.00 | 34,800.00 | 35,850.00 | 35,850.00 | 613,114 |
| 2024-09-12 | 33,500.00 | 35,500.00 | 33,250.00 | 35,200.00 | 35,200.00 | 973,075 |
| 2024-09-11 | 34,200.00 | 35,350.00 | 33,100.00 | 33,600.00 | 33,600.00 | 811,710 |
| 2024-09-10 | 33,800.00 | 35,200.00 | 33,250.00 | 33,950.00 | 33,950.00 | 1,439,956 |
| 2024-09-09 | 30,450.00 | 33,650.00 | 30,450.00 | 33,400.00 | 33,400.00 | 1,482,540 |
| 2024-09-06 | 30,000.00 | 31,500.00 | 28,500.00 | 30,800.00 | 30,800.00 | 918,095 |
| 2024-09-05 | 30,400.00 | 31,300.00 | 29,200.00 | 29,450.00 | 29,450.00 | 542,700 |
| 2024-09-04 | 29,750.00 | 30,900.00 | 29,700.00 | 30,050.00 | 30,050.00 | 650,731 |
| 2024-09-03 | 30,700.00 | 32,500.00 | 30,450.00 | 31,250.00 | 31,250.00 | 1,072,714 |
| 2024-09-02 | 31,000.00 | 31,750.00 | 30,550.00 | 31,000.00 | 31,000.00 | 1,127,576 |
| 2024-08-30 | 28,750.00 | 29,650.00 | 28,650.00 | 29,550.00 | 29,550.00 | 410,172 |
| 2024-08-29 | 29,700.00 | 30,450.00 | 28,500.00 | 28,750.00 | 28,750.00 | 526,686 |
| 2024-08-28 | 30,100.00 | 31,200.00 | 29,750.00 | 30,350.00 | 30,350.00 | 704,384 |
| 2024-08-27 | 28,600.00 | 30,650.00 | 27,900.00 | 30,000.00 | 30,000.00 | 985,758 |
| 2024-08-26 | 30,100.00 | 30,150.00 | 28,450.00 | 28,900.00 | 28,900.00 | 743,422 |
| 2024-08-23 | 29,400.00 | 30,100.00 | 28,900.00 | 29,800.00 | 29,800.00 | 754,449 |
| 2024-08-22 | 30,750.00 | 31,200.00 | 29,800.00 | 30,000.00 | 30,000.00 | 649,800 |
| 2024-08-21 | 31,550.00 | 31,650.00 | 30,450.00 | 30,650.00 | 30,650.00 | 732,123 |
| 2024-08-20 | 32,550.00 | 32,550.00 | 31,350.00 | 32,000.00 | 32,000.00 | 562,752 |
| 2024-08-19 | 32,000.00 | 32,700.00 | 31,000.00 | 31,900.00 | 31,900.00 | 786,271 |
| 2024-08-16 | 31,750.00 | 33,000.00 | 31,450.00 | 32,300.00 | 32,300.00 | 1,654,602 |
| 2024-08-14 | 32,000.00 | 32,850.00 | 30,200.00 | 30,300.00 | 30,300.00 | 1,682,052 |
| 2024-08-13 | 34,050.00 | 34,050.00 | 29,550.00 | 31,200.00 | 31,200.00 | 3,959,562 |
| 2024-08-12 | 36,850.00 | 37,450.00 | 34,300.00 | 35,150.00 | 35,150.00 | 1,541,524 |
| 2024-08-09 | 35,250.00 | 37,000.00 | 34,800.00 | 36,950.00 | 36,950.00 | 957,843 |
| 2024-08-08 | 33,400.00 | 35,600.00 | 32,700.00 | 34,650.00 | 34,650.00 | 965,862 |
| 2024-08-07 | 31,600.00 | 34,500.00 | 31,600.00 | 33,600.00 | 33,600.00 | 989,474 |
| 2024-08-06 | 31,000.00 | 32,900.00 | 29,850.00 | 32,150.00 | 32,150.00 | 1,431,900 |
| 2024-08-05 | 30,550.00 | 32,000.00 | 26,000.00 | 28,900.00 | 28,900.00 | 2,137,434 |
| 2024-08-02 | 35,600.00 | 35,650.00 | 31,850.00 | 32,350.00 | 32,350.00 | 1,532,794 |
| 2024-08-01 | 34,600.00 | 36,950.00 | 34,450.00 | 36,000.00 | 36,000.00 | 946,550 |
| 2024-07-31 | 36,450.00 | 38,500.00 | 34,600.00 | 34,800.00 | 34,800.00 | 1,339,062 |
| 2024-07-30 | 37,400.00 | 37,850.00 | 36,350.00 | 36,700.00 | 36,700.00 | 697,412 |
| 2024-07-29 | 34,600.00 | 37,500.00 | 34,050.00 | 37,500.00 | 37,500.00 | 1,222,522 |
| 2024-07-26 | 35,300.00 | 36,150.00 | 34,100.00 | 34,450.00 | 34,450.00 | 929,389 |
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.