Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,100.00 | 10,400.00 | 10,100.00 | 10,150.00 | 9,892.82 | 35,484 |
| 2022-08-11 | 10,150.00 | 10,250.00 | 10,000.00 | 10,200.00 | 9,941.55 | 55,387 |
| 2022-08-10 | 10,100.00 | 10,100.00 | 10,000.00 | 10,050.00 | 9,795.35 | 44,481 |
| 2022-08-09 | 10,100.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,941.55 | 33,316 |
| 2022-08-08 | 10,300.00 | 10,350.00 | 10,050.00 | 10,200.00 | 9,941.55 | 50,381 |
| 2022-08-05 | 10,750.00 | 10,750.00 | 10,200.00 | 10,450.00 | 10,185.22 | 61,250 |
| 2022-08-04 | 10,450.00 | 10,550.00 | 10,250.00 | 10,550.00 | 10,282.69 | 56,086 |
| 2022-08-03 | 10,000.00 | 10,300.00 | 9,980.00 | 10,250.00 | 9,990.29 | 53,111 |
| 2022-08-02 | 10,050.00 | 10,450.00 | 9,960.00 | 10,000.00 | 9,746.62 | 48,786 |
| 2022-08-01 | 9,690.00 | 10,450.00 | 9,590.00 | 10,250.00 | 9,990.29 | 164,189 |
| 2022-07-29 | 9,390.00 | 9,630.00 | 9,390.00 | 9,620.00 | 9,376.25 | 59,544 |
| 2022-07-28 | 9,350.00 | 9,540.00 | 9,290.00 | 9,360.00 | 9,122.84 | 31,869 |
| 2022-07-27 | 9,300.00 | 9,350.00 | 9,270.00 | 9,350.00 | 9,113.09 | 19,541 |
| 2022-07-26 | 9,300.00 | 9,370.00 | 9,250.00 | 9,320.00 | 9,083.85 | 15,916 |
| 2022-07-25 | 9,300.00 | 9,380.00 | 9,250.00 | 9,300.00 | 9,064.36 | 22,916 |
| 2022-07-22 | 9,360.00 | 9,540.00 | 9,320.00 | 9,330.00 | 9,093.60 | 31,847 |
| 2022-07-21 | 9,300.00 | 9,510.00 | 9,150.00 | 9,390.00 | 9,152.08 | 45,783 |
| 2022-07-20 | 9,260.00 | 9,450.00 | 9,260.00 | 9,330.00 | 9,093.60 | 37,275 |
| 2022-07-19 | 9,180.00 | 9,220.00 | 9,020.00 | 9,180.00 | 8,947.40 | 27,640 |
| 2022-07-18 | 9,120.00 | 9,240.00 | 9,060.00 | 9,180.00 | 8,947.40 | 38,080 |
| 2022-07-15 | 9,220.00 | 9,300.00 | 8,970.00 | 9,110.00 | 8,879.17 | 31,056 |
| 2022-07-14 | 8,950.00 | 9,450.00 | 8,910.00 | 9,220.00 | 8,986.39 | 84,756 |
| 2022-07-13 | 8,880.00 | 9,100.00 | 8,880.00 | 9,050.00 | 8,820.69 | 50,952 |
| 2022-07-12 | 9,090.00 | 9,200.00 | 8,820.00 | 8,880.00 | 8,655.00 | 91,088 |
| 2022-07-11 | 9,800.00 | 9,800.00 | 9,150.00 | 9,230.00 | 8,996.13 | 155,524 |
| 2022-07-08 | 9,750.00 | 9,860.00 | 9,650.00 | 9,700.00 | 9,454.22 | 59,823 |
| 2022-07-07 | 9,660.00 | 9,720.00 | 9,460.00 | 9,650.00 | 9,405.49 | 80,691 |
| 2022-07-06 | 9,750.00 | 9,940.00 | 9,600.00 | 9,610.00 | 9,366.50 | 47,817 |
| 2022-07-05 | 9,700.00 | 9,990.00 | 9,610.00 | 9,750.00 | 9,502.96 | 67,934 |
| 2022-07-04 | 9,610.00 | 9,830.00 | 9,350.00 | 9,580.00 | 9,337.26 | 58,107 |
| 2022-07-01 | 9,930.00 | 10,100.00 | 9,620.00 | 9,620.00 | 9,376.25 | 66,637 |
| 2022-06-30 | 10,200.00 | 10,250.00 | 9,910.00 | 9,930.00 | 9,678.40 | 64,929 |
| 2022-06-29 | 10,350.00 | 10,350.00 | 10,050.00 | 10,250.00 | 9,990.29 | 71,772 |
| 2022-06-28 | 10,050.00 | 11,050.00 | 10,000.00 | 10,450.00 | 10,185.22 | 217,002 |
| 2022-06-27 | 10,100.00 | 10,150.00 | 9,710.00 | 10,050.00 | 9,795.35 | 107,646 |
| 2022-06-24 | 9,220.00 | 9,680.00 | 9,220.00 | 9,630.00 | 9,386.00 | 80,284 |
| 2022-06-23 | 10,100.00 | 10,150.00 | 9,100.00 | 9,320.00 | 9,083.85 | 189,833 |
| 2022-06-22 | 10,900.00 | 11,050.00 | 9,980.00 | 9,980.00 | 9,727.13 | 188,315 |
| 2022-06-21 | 10,800.00 | 11,000.00 | 10,450.00 | 10,950.00 | 10,672.55 | 70,160 |
| 2022-06-20 | 11,600.00 | 11,650.00 | 10,700.00 | 10,800.00 | 10,526.35 | 105,890 |
| 2022-06-17 | 11,150.00 | 11,600.00 | 11,050.00 | 11,550.00 | 11,257.35 | 75,792 |
| 2022-06-16 | 11,900.00 | 12,050.00 | 11,600.00 | 11,600.00 | 11,306.08 | 59,782 |
| 2022-06-15 | 12,100.00 | 12,100.00 | 11,550.00 | 11,650.00 | 11,354.81 | 108,979 |
| 2022-06-14 | 11,750.00 | 12,200.00 | 11,600.00 | 12,150.00 | 11,842.15 | 101,710 |
| 2022-06-13 | 12,550.00 | 12,650.00 | 12,050.00 | 12,100.00 | 11,793.41 | 130,976 |
| 2022-06-10 | 12,850.00 | 12,900.00 | 12,650.00 | 12,900.00 | 12,573.14 | 37,001 |
| 2022-06-09 | 13,150.00 | 13,200.00 | 12,900.00 | 13,000.00 | 12,670.61 | 34,150 |
| 2022-06-08 | 13,500.00 | 13,500.00 | 13,150.00 | 13,200.00 | 12,865.54 | 51,920 |
| 2022-06-07 | 13,600.00 | 13,650.00 | 13,250.00 | 13,300.00 | 12,963.01 | 82,870 |
| 2022-06-03 | 13,200.00 | 13,600.00 | 12,950.00 | 13,550.00 | 13,206.67 | 152,739 |
| 2022-06-02 | 13,100.00 | 13,100.00 | 12,750.00 | 12,800.00 | 12,475.68 | 80,057 |
| 2022-05-31 | 13,550.00 | 13,550.00 | 13,000.00 | 13,100.00 | 12,768.07 | 94,422 |
| 2022-05-30 | 13,350.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,060.47 | 82,043 |
| 2022-05-27 | 12,750.00 | 13,400.00 | 12,700.00 | 13,300.00 | 12,963.01 | 317,800 |
| 2022-05-26 | 12,100.00 | 12,650.00 | 12,000.00 | 12,300.00 | 11,988.34 | 137,809 |
| 2022-05-25 | 12,100.00 | 12,200.00 | 11,950.00 | 12,000.00 | 11,695.95 | 58,687 |
| 2022-05-24 | 12,200.00 | 12,450.00 | 12,150.00 | 12,150.00 | 11,842.15 | 51,876 |
| 2022-05-23 | 12,400.00 | 12,400.00 | 12,100.00 | 12,250.00 | 11,939.61 | 63,052 |
| 2022-05-20 | 12,600.00 | 12,600.00 | 12,350.00 | 12,400.00 | 12,085.81 | 60,502 |
| 2022-05-19 | 12,300.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,085.81 | 63,158 |
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.