Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,970.00 | 5,980.00 | 5,710.00 | 5,810.00 | 5,662.79 | 18,051 |
| 2024-07-25 | 5,800.00 | 5,940.00 | 5,500.00 | 5,920.00 | 5,770.00 | 63,379 |
| 2024-07-24 | 6,040.00 | 6,050.00 | 5,560.00 | 5,800.00 | 5,653.04 | 34,184 |
| 2024-07-23 | 6,120.00 | 6,150.00 | 6,010.00 | 6,040.00 | 5,886.96 | 20,406 |
| 2024-07-22 | 6,230.00 | 6,250.00 | 6,030.00 | 6,080.00 | 5,925.95 | 27,726 |
| 2024-07-19 | 6,280.00 | 6,280.00 | 6,190.00 | 6,230.00 | 6,072.15 | 12,659 |
| 2024-07-18 | 6,270.00 | 6,290.00 | 6,230.00 | 6,280.00 | 6,120.88 | 14,584 |
| 2024-07-17 | 6,240.00 | 6,300.00 | 6,220.00 | 6,250.00 | 6,091.64 | 17,544 |
| 2024-07-16 | 6,300.00 | 6,310.00 | 6,230.00 | 6,240.00 | 6,081.89 | 9,557 |
| 2024-07-15 | 6,280.00 | 6,320.00 | 6,230.00 | 6,300.00 | 6,140.37 | 17,200 |
| 2024-07-12 | 6,220.00 | 6,330.00 | 6,200.00 | 6,310.00 | 6,150.12 | 23,143 |
| 2024-07-11 | 6,210.00 | 6,270.00 | 6,200.00 | 6,200.00 | 6,042.91 | 21,130 |
| 2024-07-10 | 6,260.00 | 6,260.00 | 6,190.00 | 6,240.00 | 6,081.89 | 15,446 |
| 2024-07-09 | 6,250.00 | 6,280.00 | 6,200.00 | 6,240.00 | 6,081.89 | 21,250 |
| 2024-07-08 | 6,220.00 | 6,290.00 | 6,150.00 | 6,250.00 | 6,091.64 | 16,285 |
| 2024-07-05 | 6,150.00 | 6,290.00 | 6,150.00 | 6,210.00 | 6,052.65 | 21,233 |
| 2024-07-04 | 6,300.00 | 6,350.00 | 6,190.00 | 6,210.00 | 6,052.65 | 41,232 |
| 2024-07-03 | 6,420.00 | 6,430.00 | 6,300.00 | 6,320.00 | 6,159.86 | 37,761 |
| 2024-07-02 | 6,470.00 | 6,490.00 | 6,380.00 | 6,430.00 | 6,267.08 | 23,544 |
| 2024-07-01 | 6,430.00 | 6,500.00 | 6,350.00 | 6,490.00 | 6,325.56 | 25,629 |
| 2024-06-28 | 6,480.00 | 6,480.00 | 6,420.00 | 6,450.00 | 6,286.57 | 15,542 |
| 2024-06-27 | 6,510.00 | 6,560.00 | 6,380.00 | 6,480.00 | 6,315.81 | 44,145 |
| 2024-06-26 | 6,670.00 | 6,670.00 | 6,530.00 | 6,570.00 | 6,403.53 | 28,286 |
| 2024-06-25 | 6,600.00 | 6,650.00 | 6,590.00 | 6,640.00 | 6,471.76 | 16,152 |
| 2024-06-24 | 6,620.00 | 6,720.00 | 6,600.00 | 6,610.00 | 6,442.52 | 24,621 |
| 2024-06-21 | 6,680.00 | 6,720.00 | 6,650.00 | 6,670.00 | 6,501.00 | 18,151 |
| 2024-06-20 | 6,620.00 | 6,830.00 | 6,620.00 | 6,680.00 | 6,510.74 | 29,928 |
| 2024-06-19 | 6,720.00 | 6,770.00 | 6,640.00 | 6,690.00 | 6,520.49 | 59,520 |
| 2024-06-18 | 6,830.00 | 6,880.00 | 6,730.00 | 6,770.00 | 6,598.46 | 35,670 |
| 2024-06-17 | 6,900.00 | 6,900.00 | 6,830.00 | 6,840.00 | 6,666.69 | 26,964 |
| 2024-06-14 | 6,950.00 | 6,970.00 | 6,870.00 | 6,900.00 | 6,725.17 | 17,235 |
| 2024-06-13 | 6,890.00 | 6,960.00 | 6,860.00 | 6,920.00 | 6,744.66 | 22,823 |
| 2024-06-12 | 6,860.00 | 6,940.00 | 6,860.00 | 6,890.00 | 6,715.42 | 20,531 |
| 2024-06-11 | 6,970.00 | 6,970.00 | 6,900.00 | 6,910.00 | 6,734.92 | 20,592 |
| 2024-06-10 | 6,930.00 | 6,990.00 | 6,920.00 | 6,970.00 | 6,793.40 | 13,406 |
| 2024-06-07 | 7,030.00 | 7,030.00 | 6,960.00 | 6,990.00 | 6,812.89 | 19,316 |
| 2024-06-05 | 6,970.00 | 7,010.00 | 6,920.00 | 6,980.00 | 6,803.14 | 18,959 |
| 2024-06-04 | 7,070.00 | 7,070.00 | 6,960.00 | 6,980.00 | 6,803.14 | 17,089 |
| 2024-06-03 | 6,980.00 | 7,110.00 | 6,950.00 | 7,030.00 | 6,851.88 | 42,209 |
| 2024-05-31 | 6,880.00 | 7,050.00 | 6,880.00 | 6,980.00 | 6,803.14 | 27,582 |
| 2024-05-30 | 6,890.00 | 6,950.00 | 6,840.00 | 6,880.00 | 6,705.68 | 21,788 |
| 2024-05-29 | 7,070.00 | 7,070.00 | 6,870.00 | 6,930.00 | 6,754.41 | 56,208 |
| 2024-05-28 | 7,130.00 | 7,140.00 | 7,050.00 | 7,070.00 | 6,890.86 | 17,196 |
| 2024-05-27 | 7,310.00 | 7,330.00 | 7,070.00 | 7,140.00 | 6,959.09 | 33,443 |
| 2024-05-24 | 7,080.00 | 7,240.00 | 7,040.00 | 7,210.00 | 7,027.31 | 26,000 |
| 2024-05-23 | 7,070.00 | 7,150.00 | 7,030.00 | 7,080.00 | 6,900.61 | 17,609 |
| 2024-05-22 | 7,200.00 | 7,200.00 | 7,070.00 | 7,120.00 | 6,939.59 | 26,630 |
| 2024-05-21 | 7,160.00 | 7,250.00 | 7,100.00 | 7,180.00 | 6,998.07 | 13,601 |
| 2024-05-20 | 7,110.00 | 7,220.00 | 7,110.00 | 7,160.00 | 6,978.58 | 27,647 |
| 2024-05-17 | 7,210.00 | 7,270.00 | 7,100.00 | 7,150.00 | 6,968.83 | 23,999 |
| 2024-05-16 | 7,440.00 | 7,440.00 | 7,230.00 | 7,270.00 | 7,085.79 | 21,541 |
| 2024-05-14 | 7,340.00 | 7,440.00 | 7,270.00 | 7,290.00 | 7,105.29 | 19,152 |
| 2024-05-13 | 7,510.00 | 7,510.00 | 7,300.00 | 7,320.00 | 7,134.53 | 29,977 |
| 2024-05-10 | 7,310.00 | 7,440.00 | 7,310.00 | 7,420.00 | 7,231.99 | 35,846 |
| 2024-05-09 | 7,300.00 | 7,430.00 | 7,270.00 | 7,320.00 | 7,134.53 | 40,314 |
| 2024-05-08 | 7,160.00 | 7,300.00 | 7,160.00 | 7,260.00 | 7,076.05 | 28,039 |
| 2024-05-07 | 7,250.00 | 7,270.00 | 7,190.00 | 7,230.00 | 7,046.81 | 26,559 |
| 2024-05-03 | 7,340.00 | 7,340.00 | 7,190.00 | 7,240.00 | 7,056.55 | 30,059 |
| 2024-05-02 | 7,200.00 | 7,320.00 | 7,150.00 | 7,290.00 | 7,105.29 | 48,350 |
| 2024-04-30 | 7,070.00 | 7,240.00 | 7,070.00 | 7,200.00 | 7,017.57 | 45,549 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2020-12-29 | 170.0000 KRW |
| 2019-12-27 | 170.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.