Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 11,370.00 | 11,370.00 | 11,150.00 | 11,210.00 | 10,925.96 | 127,404 |
| 2023-02-07 | 11,380.00 | 11,430.00 | 11,180.00 | 11,370.00 | 11,081.91 | 96,724 |
| 2023-02-06 | 11,180.00 | 11,450.00 | 10,960.00 | 11,380.00 | 11,091.66 | 149,607 |
| 2023-02-03 | 11,190.00 | 11,250.00 | 10,880.00 | 11,170.00 | 10,886.98 | 140,219 |
| 2023-02-02 | 11,300.00 | 11,370.00 | 11,190.00 | 11,230.00 | 10,945.46 | 96,731 |
| 2023-02-01 | 11,390.00 | 11,450.00 | 11,170.00 | 11,200.00 | 10,916.22 | 87,671 |
| 2023-01-31 | 11,100.00 | 11,370.00 | 11,100.00 | 11,270.00 | 10,984.44 | 75,161 |
| 2023-01-30 | 11,480.00 | 11,560.00 | 11,170.00 | 11,270.00 | 10,984.44 | 132,576 |
| 2023-01-27 | 11,560.00 | 11,620.00 | 11,420.00 | 11,420.00 | 11,130.64 | 84,710 |
| 2023-01-26 | 11,650.00 | 11,760.00 | 11,400.00 | 11,420.00 | 11,130.64 | 124,542 |
| 2023-01-25 | 11,900.00 | 11,980.00 | 11,570.00 | 11,590.00 | 11,296.33 | 108,525 |
| 2023-01-20 | 11,800.00 | 11,850.00 | 11,500.00 | 11,800.00 | 11,501.01 | 114,624 |
| 2023-01-19 | 11,800.00 | 12,000.00 | 11,550.00 | 11,750.00 | 11,452.28 | 159,202 |
| 2023-01-18 | 11,750.00 | 11,950.00 | 11,600.00 | 11,850.00 | 11,549.75 | 269,025 |
| 2023-01-17 | 11,550.00 | 11,700.00 | 11,450.00 | 11,600.00 | 11,306.08 | 195,333 |
| 2023-01-16 | 11,100.00 | 11,550.00 | 10,950.00 | 11,450.00 | 11,159.88 | 203,723 |
| 2023-01-13 | 10,850.00 | 11,150.00 | 10,850.00 | 11,050.00 | 10,770.02 | 122,603 |
| 2023-01-12 | 11,100.00 | 11,150.00 | 10,700.00 | 10,750.00 | 10,477.62 | 99,619 |
| 2023-01-11 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,818.75 | 115,034 |
| 2023-01-10 | 11,250.00 | 11,550.00 | 10,950.00 | 11,150.00 | 10,867.48 | 354,346 |
| 2023-01-09 | 10,900.00 | 11,300.00 | 10,900.00 | 11,150.00 | 10,867.48 | 167,560 |
| 2023-01-06 | 10,900.00 | 11,150.00 | 10,600.00 | 10,750.00 | 10,477.62 | 118,058 |
| 2023-01-05 | 10,800.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,623.82 | 110,335 |
| 2023-01-04 | 11,000.00 | 11,150.00 | 10,550.00 | 10,650.00 | 10,380.15 | 160,767 |
| 2023-01-03 | 10,350.00 | 11,050.00 | 10,150.00 | 10,950.00 | 10,672.55 | 205,753 |
| 2023-01-02 | 10,700.00 | 10,750.00 | 10,150.00 | 10,350.00 | 10,087.75 | 223,037 |
| 2022-12-29 | 11,150.00 | 11,400.00 | 10,850.00 | 11,000.00 | 10,721.28 | 177,300 |
| 2022-12-28 | 10,850.00 | 11,700.00 | 10,750.00 | 11,400.00 | 11,111.15 | 610,229 |
| 2022-12-27 | 10,300.00 | 10,850.00 | 10,200.00 | 10,750.00 | 10,477.62 | 329,365 |
| 2022-12-26 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,844.09 | 74,537 |
| 2022-12-23 | 10,150.00 | 10,350.00 | 10,100.00 | 10,250.00 | 9,990.29 | 63,662 |
| 2022-12-22 | 10,200.00 | 10,500.00 | 10,200.00 | 10,350.00 | 10,087.75 | 94,191 |
| 2022-12-21 | 10,150.00 | 10,250.00 | 9,900.00 | 10,100.00 | 9,844.09 | 82,929 |
| 2022-12-20 | 10,450.00 | 10,450.00 | 9,980.00 | 10,050.00 | 9,795.35 | 101,662 |
| 2022-12-19 | 10,400.00 | 10,650.00 | 10,200.00 | 10,450.00 | 10,185.22 | 78,126 |
| 2022-12-16 | 10,000.00 | 10,450.00 | 9,990.00 | 10,400.00 | 10,136.49 | 79,319 |
| 2022-12-15 | 10,250.00 | 10,400.00 | 10,100.00 | 10,150.00 | 9,892.82 | 55,157 |
| 2022-12-14 | 10,250.00 | 10,400.00 | 10,050.00 | 10,250.00 | 9,990.29 | 78,808 |
| 2022-12-13 | 10,650.00 | 10,650.00 | 10,250.00 | 10,350.00 | 10,087.75 | 65,048 |
| 2022-12-12 | 10,400.00 | 10,700.00 | 10,300.00 | 10,550.00 | 10,282.69 | 93,533 |
| 2022-12-09 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,233.95 | 152,200 |
| 2022-12-08 | 10,850.00 | 10,850.00 | 10,250.00 | 10,400.00 | 10,136.49 | 130,245 |
| 2022-12-07 | 10,450.00 | 10,850.00 | 10,250.00 | 10,700.00 | 10,428.89 | 148,435 |
| 2022-12-06 | 10,400.00 | 11,000.00 | 10,150.00 | 10,550.00 | 10,282.69 | 208,532 |
| 2022-12-05 | 10,250.00 | 11,000.00 | 10,200.00 | 10,500.00 | 10,233.95 | 367,679 |
| 2022-12-02 | 9,990.00 | 10,450.00 | 9,850.00 | 10,150.00 | 9,892.82 | 257,699 |
| 2022-12-01 | 9,640.00 | 9,790.00 | 9,600.00 | 9,790.00 | 9,541.94 | 87,510 |
| 2022-11-30 | 9,460.00 | 9,600.00 | 9,460.00 | 9,530.00 | 9,288.53 | 29,126 |
| 2022-11-29 | 9,100.00 | 9,610.00 | 9,070.00 | 9,590.00 | 9,347.01 | 64,901 |
| 2022-11-28 | 9,350.00 | 9,350.00 | 9,160.00 | 9,170.00 | 8,937.65 | 27,745 |
| 2022-11-25 | 9,580.00 | 9,580.00 | 9,330.00 | 9,360.00 | 9,122.84 | 21,776 |
| 2022-11-24 | 9,290.00 | 9,480.00 | 9,220.00 | 9,480.00 | 9,239.80 | 44,578 |
| 2022-11-23 | 9,150.00 | 9,320.00 | 9,150.00 | 9,200.00 | 8,966.89 | 26,146 |
| 2022-11-22 | 9,280.00 | 9,280.00 | 9,090.00 | 9,150.00 | 8,918.16 | 23,199 |
| 2022-11-21 | 9,390.00 | 9,470.00 | 8,800.00 | 9,200.00 | 8,966.89 | 73,301 |
| 2022-11-18 | 9,580.00 | 9,700.00 | 9,480.00 | 9,480.00 | 9,239.80 | 40,270 |
| 2022-11-17 | 9,580.00 | 9,730.00 | 9,560.00 | 9,580.00 | 9,337.26 | 25,224 |
| 2022-11-16 | 9,840.00 | 9,840.00 | 9,560.00 | 9,610.00 | 9,366.50 | 48,190 |
| 2022-11-15 | 9,710.00 | 9,780.00 | 9,600.00 | 9,730.00 | 9,483.46 | 47,961 |
| 2022-11-14 | 9,690.00 | 9,890.00 | 9,650.00 | 9,710.00 | 9,463.97 | 85,865 |
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.