Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,870.00 | 9,870.00 | 9,760.00 | 9,760.00 | 9,512.70 | 25,491 |
| 2023-05-04 | 9,820.00 | 9,900.00 | 9,750.00 | 9,780.00 | 9,532.20 | 20,104 |
| 2023-05-03 | 9,990.00 | 10,000.00 | 9,770.00 | 9,770.00 | 9,522.45 | 33,631 |
| 2023-05-02 | 9,720.00 | 9,970.00 | 9,720.00 | 9,950.00 | 9,697.89 | 24,945 |
| 2023-04-28 | 9,850.00 | 9,870.00 | 9,770.00 | 9,810.00 | 9,561.44 | 28,926 |
| 2023-04-27 | 9,760.00 | 9,880.00 | 9,600.00 | 9,780.00 | 9,532.20 | 33,137 |
| 2023-04-26 | 9,720.00 | 9,880.00 | 9,700.00 | 9,770.00 | 9,522.45 | 28,363 |
| 2023-04-25 | 9,750.00 | 9,970.00 | 9,750.00 | 9,770.00 | 9,522.45 | 36,959 |
| 2023-04-24 | 9,950.00 | 10,000.00 | 9,840.00 | 9,840.00 | 9,590.68 | 45,468 |
| 2023-04-21 | 10,070.00 | 10,070.00 | 9,910.00 | 9,980.00 | 9,727.13 | 69,328 |
| 2023-04-20 | 10,300.00 | 10,300.00 | 10,060.00 | 10,070.00 | 9,814.85 | 54,092 |
| 2023-04-19 | 10,260.00 | 10,300.00 | 10,150.00 | 10,270.00 | 10,009.78 | 63,470 |
| 2023-04-18 | 10,140.00 | 10,290.00 | 10,020.00 | 10,240.00 | 9,980.54 | 63,258 |
| 2023-04-17 | 10,150.00 | 10,170.00 | 10,040.00 | 10,140.00 | 9,883.07 | 47,182 |
| 2023-04-14 | 10,130.00 | 10,270.00 | 10,100.00 | 10,150.00 | 9,892.82 | 46,279 |
| 2023-04-13 | 10,300.00 | 10,450.00 | 10,100.00 | 10,110.00 | 9,853.83 | 48,831 |
| 2023-04-12 | 10,050.00 | 10,380.00 | 9,970.00 | 10,280.00 | 10,019.53 | 114,321 |
| 2023-04-11 | 9,750.00 | 10,050.00 | 9,750.00 | 10,050.00 | 9,795.35 | 81,650 |
| 2023-04-10 | 9,990.00 | 10,030.00 | 9,850.00 | 9,850.00 | 9,600.42 | 94,934 |
| 2023-04-07 | 10,060.00 | 10,080.00 | 9,980.00 | 10,040.00 | 9,785.61 | 86,236 |
| 2023-04-06 | 10,250.00 | 10,250.00 | 10,060.00 | 10,060.00 | 9,805.10 | 65,214 |
| 2023-04-05 | 10,190.00 | 10,390.00 | 10,130.00 | 10,250.00 | 9,990.29 | 84,044 |
| 2023-04-04 | 10,250.00 | 10,290.00 | 10,080.00 | 10,180.00 | 9,922.06 | 67,264 |
| 2023-04-03 | 10,410.00 | 10,430.00 | 10,240.00 | 10,260.00 | 10,000.03 | 40,317 |
| 2023-03-31 | 10,390.00 | 10,430.00 | 10,310.00 | 10,360.00 | 10,097.50 | 41,206 |
| 2023-03-30 | 10,540.00 | 10,580.00 | 10,310.00 | 10,390.00 | 10,126.74 | 68,380 |
| 2023-03-29 | 10,280.00 | 10,520.00 | 10,140.00 | 10,480.00 | 10,214.46 | 98,866 |
| 2023-03-28 | 10,290.00 | 10,400.00 | 10,260.00 | 10,280.00 | 10,019.53 | 50,601 |
| 2023-03-27 | 10,630.00 | 10,630.00 | 10,250.00 | 10,290.00 | 10,029.27 | 72,031 |
| 2023-03-24 | 10,130.00 | 10,430.00 | 10,060.00 | 10,330.00 | 10,068.26 | 65,933 |
| 2023-03-23 | 9,990.00 | 10,250.00 | 9,900.00 | 10,120.00 | 9,863.58 | 57,260 |
| 2023-03-22 | 10,160.00 | 10,220.00 | 9,950.00 | 10,000.00 | 9,746.62 | 52,548 |
| 2023-03-21 | 10,090.00 | 10,150.00 | 9,960.00 | 10,100.00 | 9,844.09 | 49,989 |
| 2023-03-20 | 9,870.00 | 10,180.00 | 9,870.00 | 10,010.00 | 9,756.37 | 66,776 |
| 2023-03-17 | 9,640.00 | 9,890.00 | 9,640.00 | 9,870.00 | 9,619.92 | 44,528 |
| 2023-03-16 | 9,440.00 | 9,640.00 | 9,350.00 | 9,540.00 | 9,298.28 | 36,183 |
| 2023-03-15 | 9,760.00 | 9,770.00 | 9,570.00 | 9,600.00 | 9,356.76 | 64,529 |
| 2023-03-14 | 9,750.00 | 9,860.00 | 9,510.00 | 9,510.00 | 9,269.04 | 90,122 |
| 2023-03-13 | 9,970.00 | 10,040.00 | 9,600.00 | 9,930.00 | 9,678.40 | 98,168 |
| 2023-03-10 | 10,150.00 | 10,210.00 | 10,030.00 | 10,040.00 | 9,785.61 | 62,296 |
| 2023-03-09 | 10,230.00 | 10,370.00 | 10,190.00 | 10,340.00 | 10,078.01 | 45,866 |
| 2023-03-08 | 10,230.00 | 10,250.00 | 10,090.00 | 10,230.00 | 9,970.79 | 73,112 |
| 2023-03-07 | 10,530.00 | 10,530.00 | 10,300.00 | 10,370.00 | 10,107.25 | 65,796 |
| 2023-03-06 | 10,700.00 | 10,700.00 | 10,410.00 | 10,530.00 | 10,263.19 | 47,466 |
| 2023-03-03 | 10,840.00 | 10,840.00 | 10,520.00 | 10,600.00 | 10,331.42 | 55,873 |
| 2023-03-02 | 10,650.00 | 10,880.00 | 10,590.00 | 10,650.00 | 10,380.15 | 137,491 |
| 2023-02-28 | 10,180.00 | 10,550.00 | 10,180.00 | 10,530.00 | 10,263.19 | 85,388 |
| 2023-02-27 | 10,140.00 | 10,230.00 | 10,050.00 | 10,170.00 | 9,912.31 | 49,095 |
| 2023-02-24 | 10,520.00 | 10,530.00 | 10,120.00 | 10,240.00 | 9,980.54 | 68,397 |
| 2023-02-23 | 10,500.00 | 10,570.00 | 10,400.00 | 10,500.00 | 10,233.95 | 37,789 |
| 2023-02-22 | 10,480.00 | 10,550.00 | 10,370.00 | 10,380.00 | 10,116.99 | 62,080 |
| 2023-02-21 | 10,840.00 | 10,840.00 | 10,520.00 | 10,560.00 | 10,292.43 | 84,699 |
| 2023-02-20 | 10,810.00 | 10,860.00 | 10,520.00 | 10,720.00 | 10,448.38 | 52,944 |
| 2023-02-17 | 10,820.00 | 10,950.00 | 10,800.00 | 10,830.00 | 10,555.59 | 37,276 |
| 2023-02-16 | 11,060.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,623.82 | 75,771 |
| 2023-02-15 | 11,000.00 | 11,200.00 | 10,830.00 | 10,890.00 | 10,614.07 | 87,356 |
| 2023-02-14 | 11,050.00 | 11,150.00 | 10,990.00 | 10,990.00 | 10,711.54 | 47,969 |
| 2023-02-13 | 11,300.00 | 11,350.00 | 10,980.00 | 10,990.00 | 10,711.54 | 96,678 |
| 2023-02-10 | 11,320.00 | 11,620.00 | 11,190.00 | 11,260.00 | 10,974.70 | 252,888 |
| 2023-02-09 | 11,240.00 | 11,410.00 | 11,130.00 | 11,250.00 | 10,964.95 | 104,490 |
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.