Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,050.00 | 7,120.00 | 7,010.00 | 7,070.00 | 6,890.86 | 34,091 |
| 2024-04-26 | 7,000.00 | 7,060.00 | 6,920.00 | 7,050.00 | 6,871.37 | 25,337 |
| 2024-04-25 | 6,920.00 | 7,090.00 | 6,890.00 | 6,930.00 | 6,754.41 | 19,130 |
| 2024-04-24 | 6,890.00 | 6,980.00 | 6,890.00 | 6,920.00 | 6,744.66 | 13,527 |
| 2024-04-23 | 7,010.00 | 7,030.00 | 6,880.00 | 6,880.00 | 6,705.68 | 19,910 |
| 2024-04-22 | 6,850.00 | 7,040.00 | 6,850.00 | 6,990.00 | 6,812.89 | 22,034 |
| 2024-04-19 | 7,090.00 | 7,100.00 | 6,880.00 | 6,950.00 | 6,773.90 | 23,143 |
| 2024-04-18 | 6,770.00 | 7,230.00 | 6,770.00 | 7,090.00 | 6,910.35 | 44,595 |
| 2024-04-17 | 6,660.00 | 6,890.00 | 6,660.00 | 6,770.00 | 6,598.46 | 15,996 |
| 2024-04-16 | 6,900.00 | 6,900.00 | 6,590.00 | 6,660.00 | 6,491.25 | 82,785 |
| 2024-04-15 | 6,980.00 | 7,010.00 | 6,830.00 | 6,900.00 | 6,725.17 | 51,175 |
| 2024-04-12 | 6,980.00 | 7,050.00 | 6,980.00 | 7,020.00 | 6,842.13 | 15,383 |
| 2024-04-11 | 6,990.00 | 7,060.00 | 6,920.00 | 6,980.00 | 6,803.14 | 23,630 |
| 2024-04-09 | 7,010.00 | 7,040.00 | 6,990.00 | 7,000.00 | 6,822.64 | 27,009 |
| 2024-04-08 | 7,070.00 | 7,080.00 | 6,920.00 | 7,010.00 | 6,832.38 | 27,061 |
| 2024-04-05 | 7,080.00 | 7,110.00 | 7,010.00 | 7,100.00 | 6,920.10 | 23,733 |
| 2024-04-04 | 7,120.00 | 7,190.00 | 7,040.00 | 7,080.00 | 6,900.61 | 21,878 |
| 2024-04-03 | 7,150.00 | 7,190.00 | 7,050.00 | 7,120.00 | 6,939.59 | 25,823 |
| 2024-04-02 | 7,330.00 | 7,350.00 | 7,120.00 | 7,150.00 | 6,968.83 | 32,926 |
| 2024-04-01 | 7,040.00 | 7,350.00 | 7,040.00 | 7,330.00 | 7,144.27 | 58,914 |
| 2024-03-29 | 7,190.00 | 7,190.00 | 7,020.00 | 7,040.00 | 6,861.62 | 25,858 |
| 2024-03-28 | 7,240.00 | 7,270.00 | 7,100.00 | 7,110.00 | 6,929.85 | 34,846 |
| 2024-03-27 | 7,160.00 | 7,240.00 | 7,080.00 | 7,240.00 | 7,056.55 | 25,896 |
| 2024-03-26 | 7,050.00 | 7,150.00 | 7,040.00 | 7,150.00 | 6,968.83 | 22,577 |
| 2024-03-25 | 7,130.00 | 7,140.00 | 7,070.00 | 7,090.00 | 6,910.35 | 15,656 |
| 2024-03-22 | 7,010.00 | 7,200.00 | 7,000.00 | 7,130.00 | 6,949.34 | 30,746 |
| 2024-03-21 | 7,030.00 | 7,070.00 | 6,970.00 | 7,010.00 | 6,832.38 | 34,982 |
| 2024-03-20 | 7,060.00 | 7,130.00 | 7,000.00 | 7,030.00 | 6,851.88 | 28,067 |
| 2024-03-19 | 7,180.00 | 7,180.00 | 7,020.00 | 7,060.00 | 6,881.11 | 18,791 |
| 2024-03-18 | 7,030.00 | 7,150.00 | 7,010.00 | 7,110.00 | 6,929.85 | 20,342 |
| 2024-03-15 | 7,090.00 | 7,110.00 | 7,000.00 | 7,050.00 | 6,871.37 | 24,607 |
| 2024-03-14 | 7,100.00 | 7,100.00 | 7,000.00 | 7,070.00 | 6,890.86 | 31,042 |
| 2024-03-13 | 7,080.00 | 7,120.00 | 7,000.00 | 7,050.00 | 6,871.37 | 46,482 |
| 2024-03-12 | 7,170.00 | 7,180.00 | 7,040.00 | 7,080.00 | 6,900.61 | 49,494 |
| 2024-03-11 | 7,100.00 | 7,210.00 | 7,070.00 | 7,180.00 | 6,998.07 | 22,097 |
| 2024-03-08 | 7,060.00 | 7,180.00 | 7,030.00 | 7,090.00 | 6,910.35 | 28,286 |
| 2024-03-07 | 7,150.00 | 7,170.00 | 7,040.00 | 7,060.00 | 6,881.11 | 27,841 |
| 2024-03-06 | 7,280.00 | 7,300.00 | 7,110.00 | 7,130.00 | 6,949.34 | 37,859 |
| 2024-03-05 | 7,170.00 | 7,340.00 | 7,120.00 | 7,260.00 | 7,076.05 | 45,584 |
| 2024-03-04 | 7,410.00 | 7,520.00 | 7,190.00 | 7,300.00 | 7,115.03 | 54,633 |
| 2024-02-29 | 7,450.00 | 7,570.00 | 7,390.00 | 7,400.00 | 7,212.50 | 28,071 |
| 2024-02-28 | 7,540.00 | 7,570.00 | 7,390.00 | 7,430.00 | 7,241.74 | 36,053 |
| 2024-02-27 | 7,810.00 | 7,810.00 | 7,500.00 | 7,540.00 | 7,348.95 | 50,295 |
| 2024-02-26 | 7,920.00 | 7,920.00 | 7,760.00 | 7,810.00 | 7,612.11 | 29,066 |
| 2024-02-23 | 7,990.00 | 7,990.00 | 7,810.00 | 7,810.00 | 7,612.11 | 28,552 |
| 2024-02-22 | 7,970.00 | 8,070.00 | 7,900.00 | 7,960.00 | 7,758.31 | 29,610 |
| 2024-02-21 | 7,920.00 | 8,010.00 | 7,900.00 | 7,950.00 | 7,748.56 | 27,950 |
| 2024-02-20 | 8,080.00 | 8,090.00 | 7,890.00 | 7,920.00 | 7,719.32 | 34,713 |
| 2024-02-19 | 7,800.00 | 8,130.00 | 7,800.00 | 8,100.00 | 7,894.76 | 61,183 |
| 2024-02-16 | 7,940.00 | 7,940.00 | 7,750.00 | 7,820.00 | 7,621.86 | 50,482 |
| 2024-02-15 | 8,050.00 | 8,060.00 | 7,870.00 | 7,890.00 | 7,690.08 | 51,854 |
| 2024-02-14 | 7,730.00 | 8,000.00 | 7,730.00 | 8,000.00 | 7,797.30 | 72,532 |
| 2024-02-13 | 7,810.00 | 7,980.00 | 7,760.00 | 7,870.00 | 7,670.59 | 59,660 |
| 2024-02-08 | 7,910.00 | 7,960.00 | 7,770.00 | 7,800.00 | 7,602.36 | 31,247 |
| 2024-02-07 | 7,960.00 | 7,960.00 | 7,760.00 | 7,840.00 | 7,641.35 | 39,087 |
| 2024-02-06 | 8,000.00 | 8,000.00 | 7,710.00 | 7,940.00 | 7,738.82 | 59,624 |
| 2024-02-05 | 7,770.00 | 7,960.00 | 7,620.00 | 7,960.00 | 7,758.31 | 61,554 |
| 2024-02-02 | 7,860.00 | 8,190.00 | 7,550.00 | 7,780.00 | 7,582.87 | 160,938 |
| 2024-02-01 | 7,800.00 | 8,010.00 | 7,700.00 | 7,860.00 | 7,660.84 | 50,129 |
| 2024-01-31 | 7,940.00 | 7,960.00 | 7,600.00 | 7,800.00 | 7,602.36 | 57,188 |
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.