Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,070.00 | 9,070.00 | 8,810.00 | 8,880.00 | 8,655.00 | 45,125 |
| 2023-08-01 | 8,920.00 | 9,060.00 | 8,900.00 | 8,970.00 | 8,742.72 | 26,835 |
| 2023-07-31 | 9,190.00 | 9,200.00 | 8,850.00 | 8,970.00 | 8,742.72 | 42,421 |
| 2023-07-28 | 8,790.00 | 9,190.00 | 8,790.00 | 9,190.00 | 8,957.15 | 57,100 |
| 2023-07-27 | 8,730.00 | 9,030.00 | 8,730.00 | 8,880.00 | 8,655.00 | 40,159 |
| 2023-07-26 | 8,910.00 | 9,170.00 | 8,600.00 | 8,880.00 | 8,655.00 | 143,111 |
| 2023-07-25 | 9,140.00 | 9,400.00 | 8,980.00 | 9,050.00 | 8,820.69 | 60,850 |
| 2023-07-24 | 9,390.00 | 9,410.00 | 9,150.00 | 9,250.00 | 9,015.63 | 55,414 |
| 2023-07-21 | 9,480.00 | 9,820.00 | 9,330.00 | 9,390.00 | 9,152.08 | 96,479 |
| 2023-07-20 | 9,150.00 | 9,650.00 | 9,150.00 | 9,480.00 | 9,239.80 | 119,051 |
| 2023-07-19 | 9,270.00 | 9,550.00 | 9,100.00 | 9,220.00 | 8,986.39 | 74,531 |
| 2023-07-18 | 9,200.00 | 9,500.00 | 9,070.00 | 9,320.00 | 9,083.85 | 76,111 |
| 2023-07-17 | 9,050.00 | 9,410.00 | 8,960.00 | 9,270.00 | 9,035.12 | 108,954 |
| 2023-07-14 | 9,000.00 | 9,210.00 | 8,840.00 | 9,050.00 | 8,820.69 | 67,139 |
| 2023-07-13 | 8,930.00 | 9,100.00 | 8,730.00 | 8,960.00 | 8,732.97 | 107,553 |
| 2023-07-12 | 8,870.00 | 8,870.00 | 8,660.00 | 8,730.00 | 8,508.80 | 43,455 |
| 2023-07-11 | 9,000.00 | 9,000.00 | 8,740.00 | 8,800.00 | 8,577.03 | 42,944 |
| 2023-07-10 | 8,500.00 | 8,910.00 | 7,980.00 | 8,840.00 | 8,616.01 | 84,846 |
| 2023-07-07 | 8,450.00 | 8,740.00 | 8,370.00 | 8,500.00 | 8,284.63 | 66,938 |
| 2023-07-06 | 8,650.00 | 8,650.00 | 8,370.00 | 8,600.00 | 8,382.09 | 109,073 |
| 2023-07-05 | 8,900.00 | 8,940.00 | 8,630.00 | 8,690.00 | 8,469.81 | 110,692 |
| 2023-07-04 | 8,870.00 | 8,900.00 | 8,850.00 | 8,880.00 | 8,655.00 | 32,770 |
| 2023-07-03 | 9,070.00 | 9,070.00 | 8,860.00 | 8,880.00 | 8,655.00 | 48,114 |
| 2023-06-30 | 8,910.00 | 8,930.00 | 8,880.00 | 8,900.00 | 8,674.49 | 15,641 |
| 2023-06-29 | 9,000.00 | 9,040.00 | 8,840.00 | 8,890.00 | 8,664.75 | 32,252 |
| 2023-06-28 | 8,990.00 | 8,990.00 | 8,920.00 | 8,960.00 | 8,732.97 | 31,376 |
| 2023-06-27 | 9,010.00 | 9,090.00 | 8,830.00 | 8,900.00 | 8,674.49 | 65,034 |
| 2023-06-26 | 9,150.00 | 9,150.00 | 8,980.00 | 9,010.00 | 8,781.71 | 50,587 |
| 2023-06-23 | 9,320.00 | 9,330.00 | 9,150.00 | 9,150.00 | 8,918.16 | 50,819 |
| 2023-06-22 | 9,310.00 | 9,390.00 | 9,240.00 | 9,280.00 | 9,044.86 | 21,927 |
| 2023-06-21 | 9,600.00 | 9,600.00 | 9,310.00 | 9,310.00 | 9,074.10 | 46,296 |
| 2023-06-20 | 9,600.00 | 9,760.00 | 9,500.00 | 9,520.00 | 9,278.78 | 83,739 |
| 2023-06-19 | 9,490.00 | 9,640.00 | 9,490.00 | 9,540.00 | 9,298.28 | 44,611 |
| 2023-06-16 | 9,330.00 | 9,510.00 | 9,330.00 | 9,490.00 | 9,249.54 | 42,564 |
| 2023-06-15 | 9,350.00 | 9,430.00 | 9,260.00 | 9,320.00 | 9,083.85 | 31,957 |
| 2023-06-14 | 9,500.00 | 9,500.00 | 9,300.00 | 9,350.00 | 9,113.09 | 72,040 |
| 2023-06-13 | 9,530.00 | 9,580.00 | 9,460.00 | 9,460.00 | 9,220.30 | 45,247 |
| 2023-06-12 | 9,420.00 | 9,630.00 | 9,400.00 | 9,530.00 | 9,288.53 | 32,698 |
| 2023-06-09 | 9,640.00 | 9,650.00 | 9,560.00 | 9,590.00 | 9,347.01 | 21,940 |
| 2023-06-08 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,356.76 | 63,997 |
| 2023-06-07 | 9,560.00 | 9,700.00 | 9,540.00 | 9,620.00 | 9,376.25 | 50,979 |
| 2023-06-05 | 9,450.00 | 9,660.00 | 9,450.00 | 9,590.00 | 9,347.01 | 25,688 |
| 2023-06-02 | 9,510.00 | 9,570.00 | 9,470.00 | 9,530.00 | 9,288.53 | 25,149 |
| 2023-06-01 | 9,600.00 | 9,600.00 | 9,510.00 | 9,510.00 | 9,269.04 | 33,745 |
| 2023-05-31 | 9,550.00 | 9,620.00 | 9,500.00 | 9,540.00 | 9,298.28 | 32,040 |
| 2023-05-30 | 9,720.00 | 9,720.00 | 9,550.00 | 9,580.00 | 9,337.26 | 33,701 |
| 2023-05-26 | 9,770.00 | 9,830.00 | 9,590.00 | 9,610.00 | 9,366.50 | 50,201 |
| 2023-05-25 | 9,840.00 | 9,850.00 | 9,760.00 | 9,770.00 | 9,522.45 | 20,867 |
| 2023-05-24 | 9,850.00 | 9,940.00 | 9,760.00 | 9,830.00 | 9,580.93 | 39,367 |
| 2023-05-23 | 9,830.00 | 9,910.00 | 9,790.00 | 9,830.00 | 9,580.93 | 54,740 |
| 2023-05-22 | 10,000.00 | 10,000.00 | 9,850.00 | 9,920.00 | 9,668.65 | 23,962 |
| 2023-05-19 | 9,870.00 | 9,930.00 | 9,750.00 | 9,920.00 | 9,668.65 | 58,235 |
| 2023-05-18 | 9,980.00 | 9,980.00 | 9,790.00 | 9,830.00 | 9,580.93 | 24,078 |
| 2023-05-17 | 9,740.00 | 9,960.00 | 9,670.00 | 9,890.00 | 9,639.41 | 65,738 |
| 2023-05-16 | 9,660.00 | 9,780.00 | 9,510.00 | 9,690.00 | 9,444.48 | 28,433 |
| 2023-05-15 | 9,760.00 | 9,760.00 | 9,590.00 | 9,660.00 | 9,415.24 | 24,530 |
| 2023-05-12 | 10,010.00 | 10,010.00 | 9,710.00 | 9,740.00 | 9,493.21 | 22,127 |
| 2023-05-11 | 9,610.00 | 9,990.00 | 9,610.00 | 9,950.00 | 9,697.89 | 68,555 |
| 2023-05-10 | 9,620.00 | 9,870.00 | 9,470.00 | 9,570.00 | 9,327.52 | 53,537 |
| 2023-05-09 | 9,810.00 | 9,840.00 | 9,590.00 | 9,620.00 | 9,376.25 | 39,718 |
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.