VT GMP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 8,200.00 | 8,260.00 | 8,100.00 | 8,100.00 | 8,100.00 | 98,197 |
| 2021-11-22 | 8,250.00 | 8,310.00 | 8,090.00 | 8,230.00 | 8,230.00 | 153,606 |
| 2021-11-19 | 8,080.00 | 8,310.00 | 8,080.00 | 8,230.00 | 8,230.00 | 192,439 |
| 2021-11-18 | 8,180.00 | 8,180.00 | 8,060.00 | 8,120.00 | 8,120.00 | 196,352 |
| 2021-11-17 | 8,380.00 | 8,400.00 | 8,100.00 | 8,210.00 | 8,210.00 | 307,970 |
| 2021-11-16 | 8,300.00 | 8,460.00 | 8,240.00 | 8,370.00 | 8,370.00 | 253,913 |
| 2021-11-15 | 8,510.00 | 8,550.00 | 8,280.00 | 8,340.00 | 8,340.00 | 545,684 |
| 2021-11-12 | 8,400.00 | 8,730.00 | 8,400.00 | 8,480.00 | 8,480.00 | 800,288 |
| 2021-11-11 | 8,370.00 | 8,510.00 | 8,240.00 | 8,350.00 | 8,350.00 | 253,960 |
| 2021-11-10 | 8,380.00 | 8,590.00 | 8,290.00 | 8,390.00 | 8,390.00 | 577,009 |
| 2021-11-09 | 8,150.00 | 8,390.00 | 8,020.00 | 8,380.00 | 8,380.00 | 417,290 |
| 2021-11-08 | 8,170.00 | 8,280.00 | 8,110.00 | 8,170.00 | 8,170.00 | 263,364 |
| 2021-11-05 | 8,480.00 | 8,490.00 | 8,200.00 | 8,230.00 | 8,230.00 | 522,637 |
| 2021-11-04 | 8,080.00 | 8,320.00 | 7,950.00 | 8,310.00 | 8,310.00 | 709,313 |
| 2021-11-03 | 8,140.00 | 8,160.00 | 8,030.00 | 8,030.00 | 8,030.00 | 100,572 |
| 2021-11-02 | 8,120.00 | 8,170.00 | 8,070.00 | 8,140.00 | 8,140.00 | 117,511 |
| 2021-11-01 | 7,950.00 | 8,150.00 | 7,950.00 | 8,130.00 | 8,130.00 | 143,898 |
| 2021-10-29 | 8,030.00 | 8,070.00 | 7,950.00 | 7,950.00 | 7,950.00 | 112,248 |
| 2021-10-28 | 8,190.00 | 8,190.00 | 8,010.00 | 8,010.00 | 8,010.00 | 148,260 |
| 2021-10-27 | 8,150.00 | 8,210.00 | 8,040.00 | 8,060.00 | 8,060.00 | 164,004 |
| 2021-10-26 | 8,150.00 | 8,200.00 | 8,120.00 | 8,140.00 | 8,140.00 | 76,855 |
| 2021-10-25 | 8,060.00 | 8,180.00 | 7,930.00 | 8,140.00 | 8,140.00 | 117,978 |
| 2021-10-22 | 8,090.00 | 8,160.00 | 8,050.00 | 8,090.00 | 8,090.00 | 86,814 |
| 2021-10-21 | 8,150.00 | 8,250.00 | 8,060.00 | 8,100.00 | 8,100.00 | 125,811 |
| 2021-10-20 | 8,280.00 | 8,370.00 | 8,080.00 | 8,120.00 | 8,120.00 | 272,308 |
| 2021-10-19 | 8,180.00 | 8,310.00 | 8,150.00 | 8,300.00 | 8,300.00 | 119,718 |
| 2021-10-18 | 8,100.00 | 8,300.00 | 8,000.00 | 8,180.00 | 8,180.00 | 185,904 |
| 2021-10-15 | 8,100.00 | 8,130.00 | 7,990.00 | 8,050.00 | 8,050.00 | 154,501 |
| 2021-10-14 | 8,000.00 | 8,090.00 | 7,960.00 | 8,060.00 | 8,060.00 | 163,619 |
← NewerPage 21 of 21 · 1,229 trading days
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.