Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,870.00 | 8,010.00 | 7,700.00 | 7,960.00 | 7,758.31 | 64,442 |
| 2024-01-29 | 8,100.00 | 8,100.00 | 7,820.00 | 7,890.00 | 7,690.08 | 94,237 |
| 2024-01-26 | 8,090.00 | 8,400.00 | 7,890.00 | 7,930.00 | 7,729.07 | 185,404 |
| 2024-01-25 | 7,760.00 | 8,150.00 | 7,440.00 | 8,060.00 | 7,855.78 | 207,310 |
| 2024-01-24 | 7,210.00 | 7,850.00 | 7,210.00 | 7,760.00 | 7,563.38 | 254,702 |
| 2024-01-23 | 6,990.00 | 7,250.00 | 6,980.00 | 7,210.00 | 7,027.31 | 83,208 |
| 2024-01-22 | 6,980.00 | 7,000.00 | 6,900.00 | 6,990.00 | 6,812.89 | 28,634 |
| 2024-01-19 | 6,910.00 | 7,050.00 | 6,890.00 | 6,980.00 | 6,803.14 | 44,927 |
| 2024-01-18 | 6,800.00 | 6,920.00 | 6,790.00 | 6,910.00 | 6,734.92 | 15,516 |
| 2024-01-17 | 6,940.00 | 6,950.00 | 6,750.00 | 6,800.00 | 6,627.70 | 45,506 |
| 2024-01-16 | 6,990.00 | 7,050.00 | 6,940.00 | 6,960.00 | 6,783.65 | 28,855 |
| 2024-01-15 | 7,030.00 | 7,070.00 | 6,950.00 | 6,980.00 | 6,803.14 | 35,144 |
| 2024-01-12 | 7,020.00 | 7,090.00 | 6,940.00 | 7,050.00 | 6,871.37 | 42,119 |
| 2024-01-11 | 7,380.00 | 7,550.00 | 6,950.00 | 7,000.00 | 6,822.64 | 232,909 |
| 2024-01-10 | 7,360.00 | 7,490.00 | 7,310.00 | 7,370.00 | 7,183.26 | 42,917 |
| 2024-01-09 | 7,320.00 | 7,370.00 | 7,280.00 | 7,360.00 | 7,173.51 | 28,543 |
| 2024-01-08 | 7,090.00 | 7,300.00 | 7,060.00 | 7,280.00 | 7,095.54 | 57,258 |
| 2024-01-05 | 7,170.00 | 7,170.00 | 7,020.00 | 7,090.00 | 6,910.35 | 23,230 |
| 2024-01-04 | 7,030.00 | 7,130.00 | 6,950.00 | 7,090.00 | 6,910.35 | 38,257 |
| 2024-01-03 | 7,050.00 | 7,070.00 | 6,920.00 | 6,980.00 | 6,803.14 | 22,265 |
| 2024-01-02 | 6,930.00 | 7,050.00 | 6,920.00 | 7,050.00 | 6,871.37 | 25,307 |
| 2023-12-28 | 6,890.00 | 6,990.00 | 6,880.00 | 6,930.00 | 6,754.41 | 10,411 |
| 2023-12-27 | 6,890.00 | 6,950.00 | 6,830.00 | 6,890.00 | 6,715.42 | 19,480 |
| 2023-12-26 | 6,940.00 | 6,970.00 | 6,880.00 | 6,900.00 | 6,725.17 | 31,026 |
| 2023-12-22 | 6,990.00 | 7,010.00 | 6,940.00 | 6,940.00 | 6,764.16 | 40,226 |
| 2023-12-21 | 6,980.00 | 7,040.00 | 6,980.00 | 6,980.00 | 6,803.14 | 28,344 |
| 2023-12-20 | 7,010.00 | 7,050.00 | 7,000.00 | 7,020.00 | 6,842.13 | 23,120 |
| 2023-12-19 | 6,990.00 | 7,030.00 | 6,960.00 | 7,000.00 | 6,822.64 | 14,848 |
| 2023-12-18 | 7,020.00 | 7,060.00 | 7,000.00 | 7,020.00 | 6,842.13 | 18,455 |
| 2023-12-15 | 7,030.00 | 7,040.00 | 6,950.00 | 7,000.00 | 6,822.64 | 34,951 |
| 2023-12-14 | 7,060.00 | 7,080.00 | 7,000.00 | 7,020.00 | 6,842.13 | 24,975 |
| 2023-12-13 | 7,110.00 | 7,120.00 | 6,990.00 | 6,990.00 | 6,812.89 | 45,735 |
| 2023-12-12 | 7,150.00 | 7,190.00 | 7,000.00 | 7,110.00 | 6,929.85 | 27,601 |
| 2023-12-11 | 7,110.00 | 7,180.00 | 7,080.00 | 7,100.00 | 6,920.10 | 13,299 |
| 2023-12-08 | 7,100.00 | 7,150.00 | 7,080.00 | 7,110.00 | 6,929.85 | 13,155 |
| 2023-12-07 | 7,100.00 | 7,130.00 | 7,060.00 | 7,080.00 | 6,900.61 | 15,137 |
| 2023-12-06 | 7,070.00 | 7,100.00 | 7,050.00 | 7,060.00 | 6,881.11 | 13,851 |
| 2023-12-05 | 7,130.00 | 7,170.00 | 7,070.00 | 7,080.00 | 6,900.61 | 20,418 |
| 2023-12-04 | 7,150.00 | 7,200.00 | 7,100.00 | 7,130.00 | 6,949.34 | 17,548 |
| 2023-12-01 | 7,150.00 | 7,220.00 | 7,100.00 | 7,140.00 | 6,959.09 | 15,844 |
| 2023-11-30 | 7,210.00 | 7,220.00 | 7,140.00 | 7,150.00 | 6,968.83 | 17,249 |
| 2023-11-29 | 7,190.00 | 7,250.00 | 7,130.00 | 7,200.00 | 7,017.57 | 26,477 |
| 2023-11-28 | 7,410.00 | 7,410.00 | 7,160.00 | 7,180.00 | 6,998.07 | 25,431 |
| 2023-11-27 | 7,350.00 | 7,450.00 | 7,240.00 | 7,270.00 | 7,085.79 | 30,250 |
| 2023-11-24 | 7,480.00 | 7,480.00 | 7,350.00 | 7,400.00 | 7,212.50 | 15,486 |
| 2023-11-23 | 7,440.00 | 7,480.00 | 7,370.00 | 7,420.00 | 7,231.99 | 11,514 |
| 2023-11-22 | 7,450.00 | 7,570.00 | 7,320.00 | 7,440.00 | 7,251.49 | 25,907 |
| 2023-11-21 | 7,410.00 | 7,490.00 | 7,360.00 | 7,460.00 | 7,270.98 | 27,771 |
| 2023-11-20 | 7,230.00 | 7,410.00 | 7,190.00 | 7,400.00 | 7,212.50 | 28,409 |
| 2023-11-17 | 7,380.00 | 7,380.00 | 7,210.00 | 7,210.00 | 7,027.31 | 25,844 |
| 2023-11-16 | 7,250.00 | 7,340.00 | 7,150.00 | 7,320.00 | 7,134.53 | 38,538 |
| 2023-11-15 | 7,250.00 | 7,320.00 | 7,160.00 | 7,190.00 | 7,007.82 | 45,821 |
| 2023-11-14 | 7,060.00 | 7,270.00 | 7,060.00 | 7,130.00 | 6,949.34 | 45,844 |
| 2023-11-13 | 7,200.00 | 7,260.00 | 6,950.00 | 7,010.00 | 6,832.38 | 104,064 |
| 2023-11-10 | 8,310.00 | 8,390.00 | 6,710.00 | 7,090.00 | 6,910.35 | 520,624 |
| 2023-11-09 | 8,690.00 | 8,690.00 | 8,310.00 | 8,410.00 | 8,196.91 | 28,275 |
| 2023-11-08 | 8,290.00 | 8,800.00 | 7,920.00 | 8,690.00 | 8,469.81 | 108,702 |
| 2023-11-07 | 7,960.00 | 8,290.00 | 7,780.00 | 8,090.00 | 7,885.02 | 40,296 |
| 2023-11-06 | 8,070.00 | 8,070.00 | 7,850.00 | 7,960.00 | 7,758.31 | 57,461 |
| 2023-11-03 | 8,040.00 | 8,210.00 | 7,990.00 | 8,070.00 | 7,865.52 | 28,702 |
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.