Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,690.00 | 8,190.00 | 7,680.00 | 8,120.00 | 7,914.26 | 71,243 |
| 2023-11-01 | 7,460.00 | 7,770.00 | 7,050.00 | 7,670.00 | 7,475.66 | 71,979 |
| 2023-10-31 | 7,010.00 | 7,780.00 | 7,010.00 | 7,460.00 | 7,270.98 | 114,747 |
| 2023-10-30 | 6,940.00 | 7,050.00 | 6,920.00 | 6,970.00 | 6,793.40 | 12,529 |
| 2023-10-27 | 6,950.00 | 7,080.00 | 6,850.00 | 6,940.00 | 6,764.16 | 16,306 |
| 2023-10-26 | 6,960.00 | 7,000.00 | 6,830.00 | 6,950.00 | 6,773.90 | 48,390 |
| 2023-10-25 | 7,130.00 | 7,130.00 | 6,810.00 | 6,960.00 | 6,783.65 | 31,094 |
| 2023-10-24 | 6,710.00 | 6,810.00 | 6,420.00 | 6,800.00 | 6,627.70 | 31,507 |
| 2023-10-23 | 6,760.00 | 7,040.00 | 6,610.00 | 6,650.00 | 6,481.50 | 46,308 |
| 2023-10-20 | 6,880.00 | 6,970.00 | 6,700.00 | 6,780.00 | 6,608.21 | 38,719 |
| 2023-10-19 | 7,180.00 | 7,240.00 | 6,870.00 | 6,870.00 | 6,695.93 | 43,072 |
| 2023-10-18 | 7,390.00 | 7,410.00 | 7,190.00 | 7,190.00 | 7,007.82 | 27,608 |
| 2023-10-17 | 7,450.00 | 7,480.00 | 7,300.00 | 7,390.00 | 7,202.75 | 24,839 |
| 2023-10-16 | 7,590.00 | 7,590.00 | 7,380.00 | 7,420.00 | 7,231.99 | 21,776 |
| 2023-10-13 | 7,650.00 | 7,650.00 | 7,510.00 | 7,570.00 | 7,378.19 | 10,413 |
| 2023-10-12 | 7,610.00 | 7,730.00 | 7,600.00 | 7,630.00 | 7,436.67 | 15,662 |
| 2023-10-11 | 7,550.00 | 7,630.00 | 7,540.00 | 7,590.00 | 7,397.69 | 10,985 |
| 2023-10-10 | 7,670.00 | 7,750.00 | 7,430.00 | 7,520.00 | 7,329.46 | 26,331 |
| 2023-10-06 | 7,620.00 | 7,800.00 | 7,620.00 | 7,700.00 | 7,504.90 | 25,340 |
| 2023-10-05 | 7,780.00 | 7,920.00 | 7,660.00 | 7,660.00 | 7,465.91 | 24,363 |
| 2023-10-04 | 8,320.00 | 8,480.00 | 7,760.00 | 7,780.00 | 7,582.87 | 87,798 |
| 2023-09-27 | 8,260.00 | 8,380.00 | 8,220.00 | 8,320.00 | 8,109.19 | 12,050 |
| 2023-09-26 | 8,490.00 | 8,650.00 | 8,250.00 | 8,270.00 | 8,060.46 | 20,717 |
| 2023-09-25 | 8,450.00 | 8,720.00 | 8,440.00 | 8,470.00 | 8,255.39 | 16,140 |
| 2023-09-22 | 8,450.00 | 8,620.00 | 8,350.00 | 8,450.00 | 8,235.90 | 17,493 |
| 2023-09-21 | 8,730.00 | 8,810.00 | 8,430.00 | 8,490.00 | 8,274.88 | 45,902 |
| 2023-09-20 | 8,810.00 | 8,990.00 | 8,750.00 | 8,760.00 | 8,538.04 | 16,664 |
| 2023-09-19 | 8,920.00 | 8,940.00 | 8,800.00 | 8,810.00 | 8,586.77 | 18,743 |
| 2023-09-18 | 8,950.00 | 8,990.00 | 8,880.00 | 8,950.00 | 8,723.23 | 23,677 |
| 2023-09-15 | 8,860.00 | 9,080.00 | 8,810.00 | 8,880.00 | 8,655.00 | 20,143 |
| 2023-09-14 | 8,920.00 | 9,000.00 | 8,800.00 | 8,860.00 | 8,635.51 | 17,933 |
| 2023-09-13 | 9,130.00 | 9,150.00 | 8,850.00 | 8,920.00 | 8,693.99 | 24,904 |
| 2023-09-12 | 8,700.00 | 9,160.00 | 8,700.00 | 9,080.00 | 8,849.93 | 78,899 |
| 2023-09-11 | 8,820.00 | 8,860.00 | 8,750.00 | 8,780.00 | 8,557.53 | 22,949 |
| 2023-09-08 | 8,760.00 | 8,850.00 | 8,700.00 | 8,800.00 | 8,577.03 | 19,165 |
| 2023-09-07 | 8,930.00 | 8,930.00 | 8,700.00 | 8,710.00 | 8,489.31 | 57,980 |
| 2023-09-06 | 8,910.00 | 9,050.00 | 8,910.00 | 8,930.00 | 8,703.73 | 24,693 |
| 2023-09-05 | 8,960.00 | 9,060.00 | 8,930.00 | 8,980.00 | 8,752.47 | 25,311 |
| 2023-09-04 | 9,190.00 | 9,190.00 | 8,940.00 | 9,000.00 | 8,771.96 | 21,434 |
| 2023-09-01 | 9,200.00 | 9,200.00 | 9,020.00 | 9,040.00 | 8,810.95 | 24,642 |
| 2023-08-31 | 9,210.00 | 9,260.00 | 9,000.00 | 9,080.00 | 8,849.93 | 40,086 |
| 2023-08-30 | 9,260.00 | 9,300.00 | 9,190.00 | 9,200.00 | 8,966.89 | 24,209 |
| 2023-08-29 | 9,470.00 | 9,650.00 | 9,200.00 | 9,230.00 | 8,996.13 | 39,348 |
| 2023-08-28 | 9,380.00 | 9,560.00 | 9,290.00 | 9,450.00 | 9,210.56 | 68,136 |
| 2023-08-25 | 9,070.00 | 9,150.00 | 8,990.00 | 9,120.00 | 8,888.92 | 21,199 |
| 2023-08-24 | 8,940.00 | 9,070.00 | 8,850.00 | 9,070.00 | 8,840.19 | 39,411 |
| 2023-08-23 | 9,060.00 | 9,160.00 | 8,890.00 | 8,940.00 | 8,713.48 | 44,065 |
| 2023-08-22 | 9,010.00 | 9,170.00 | 8,900.00 | 9,050.00 | 8,820.69 | 51,501 |
| 2023-08-21 | 9,460.00 | 9,460.00 | 9,020.00 | 9,110.00 | 8,879.17 | 66,744 |
| 2023-08-18 | 9,500.00 | 9,960.00 | 9,460.00 | 9,460.00 | 9,220.30 | 63,891 |
| 2023-08-17 | 9,600.00 | 9,900.00 | 9,490.00 | 9,710.00 | 9,463.97 | 90,474 |
| 2023-08-16 | 10,150.00 | 10,160.00 | 9,700.00 | 9,960.00 | 9,707.64 | 99,279 |
| 2023-08-14 | 9,920.00 | 10,360.00 | 9,920.00 | 10,150.00 | 9,892.82 | 301,869 |
| 2023-08-11 | 9,900.00 | 10,470.00 | 9,660.00 | 9,830.00 | 9,580.93 | 972,613 |
| 2023-08-10 | 9,330.00 | 9,630.00 | 9,090.00 | 9,450.00 | 9,210.56 | 475,089 |
| 2023-08-09 | 8,700.00 | 8,750.00 | 8,600.00 | 8,630.00 | 8,411.33 | 26,706 |
| 2023-08-08 | 8,800.00 | 8,940.00 | 8,680.00 | 8,680.00 | 8,460.07 | 33,126 |
| 2023-08-07 | 8,710.00 | 9,000.00 | 8,600.00 | 8,860.00 | 8,635.51 | 53,781 |
| 2023-08-04 | 8,760.00 | 8,760.00 | 8,650.00 | 8,710.00 | 8,489.31 | 30,402 |
| 2023-08-03 | 8,860.00 | 8,860.00 | 8,690.00 | 8,710.00 | 8,489.31 | 32,885 |
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.