Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 12,900.00 | 12,950.00 | 12,650.00 | 12,750.00 | 12,426.94 | 40,770 |
| 2022-05-17 | 12,650.00 | 12,750.00 | 12,600.00 | 12,750.00 | 12,426.94 | 31,846 |
| 2022-05-16 | 12,550.00 | 12,850.00 | 12,500.00 | 12,650.00 | 12,329.48 | 67,996 |
| 2022-05-13 | 12,250.00 | 12,500.00 | 12,250.00 | 12,400.00 | 12,085.81 | 52,921 |
| 2022-05-12 | 12,550.00 | 12,700.00 | 12,050.00 | 12,250.00 | 11,939.61 | 104,119 |
| 2022-05-11 | 12,800.00 | 13,050.00 | 12,600.00 | 12,800.00 | 12,475.68 | 84,992 |
| 2022-05-10 | 12,500.00 | 12,800.00 | 12,100.00 | 12,700.00 | 12,378.21 | 144,030 |
| 2022-05-09 | 13,400.00 | 13,600.00 | 12,900.00 | 12,900.00 | 12,573.14 | 84,320 |
| 2022-05-06 | 13,300.00 | 13,650.00 | 13,250.00 | 13,500.00 | 13,157.94 | 40,376 |
| 2022-05-04 | 13,850.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,157.94 | 89,048 |
| 2022-05-03 | 14,100.00 | 14,150.00 | 13,750.00 | 13,750.00 | 13,401.60 | 90,309 |
| 2022-05-02 | 13,900.00 | 14,550.00 | 13,850.00 | 14,050.00 | 13,694.00 | 109,220 |
| 2022-04-29 | 13,850.00 | 14,300.00 | 13,850.00 | 14,100.00 | 13,742.74 | 83,467 |
| 2022-04-28 | 13,700.00 | 13,850.00 | 13,500.00 | 13,800.00 | 13,450.34 | 85,852 |
| 2022-04-27 | 13,400.00 | 13,750.00 | 13,400.00 | 13,700.00 | 13,352.87 | 88,862 |
| 2022-04-26 | 13,850.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,450.34 | 78,026 |
| 2022-04-25 | 14,000.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,450.34 | 135,611 |
| 2022-04-22 | 14,400.00 | 14,400.00 | 14,000.00 | 14,200.00 | 13,840.20 | 145,786 |
| 2022-04-21 | 14,750.00 | 14,750.00 | 14,400.00 | 14,500.00 | 14,132.60 | 100,666 |
| 2022-04-20 | 14,750.00 | 14,750.00 | 14,500.00 | 14,600.00 | 14,230.07 | 100,387 |
| 2022-04-19 | 14,900.00 | 14,950.00 | 14,450.00 | 14,600.00 | 14,230.07 | 158,647 |
| 2022-04-18 | 15,000.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,425.00 | 145,152 |
| 2022-04-15 | 14,950.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,522.47 | 141,671 |
| 2022-04-14 | 15,350.00 | 15,400.00 | 14,850.00 | 14,950.00 | 14,571.20 | 158,783 |
| 2022-04-13 | 14,650.00 | 15,300.00 | 14,250.00 | 15,150.00 | 14,766.13 | 347,529 |
| 2022-04-12 | 14,650.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,230.07 | 126,720 |
| 2022-04-11 | 15,100.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,522.47 | 99,203 |
| 2022-04-08 | 15,100.00 | 15,100.00 | 14,700.00 | 15,050.00 | 14,668.67 | 115,730 |
| 2022-04-07 | 15,500.00 | 15,500.00 | 14,850.00 | 14,950.00 | 14,571.20 | 231,551 |
| 2022-04-06 | 15,150.00 | 15,600.00 | 15,100.00 | 15,400.00 | 15,009.80 | 242,663 |
| 2022-04-05 | 15,600.00 | 15,650.00 | 15,200.00 | 15,300.00 | 14,912.33 | 259,990 |
| 2022-04-04 | 15,950.00 | 16,100.00 | 15,450.00 | 15,600.00 | 15,204.73 | 553,308 |
| 2022-04-01 | 15,200.00 | 15,600.00 | 15,100.00 | 15,450.00 | 15,058.53 | 403,719 |
| 2022-03-31 | 15,150.00 | 15,350.00 | 15,050.00 | 15,200.00 | 14,814.86 | 226,847 |
| 2022-03-30 | 15,350.00 | 15,650.00 | 15,150.00 | 15,300.00 | 14,912.33 | 545,124 |
| 2022-03-29 | 15,300.00 | 15,300.00 | 15,000.00 | 15,050.00 | 14,668.67 | 173,121 |
| 2022-03-28 | 14,950.00 | 15,350.00 | 14,800.00 | 15,150.00 | 14,766.13 | 318,788 |
| 2022-03-25 | 15,200.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,522.47 | 144,839 |
| 2022-03-24 | 14,750.00 | 15,050.00 | 14,550.00 | 15,050.00 | 14,668.67 | 270,038 |
| 2022-03-23 | 15,250.00 | 15,250.00 | 14,900.00 | 14,950.00 | 14,571.20 | 180,594 |
| 2022-03-22 | 15,100.00 | 15,200.00 | 15,000.00 | 15,150.00 | 14,766.13 | 113,423 |
| 2022-03-21 | 15,500.00 | 15,750.00 | 15,150.00 | 15,150.00 | 14,766.13 | 366,037 |
| 2022-03-18 | 15,450.00 | 15,500.00 | 14,950.00 | 15,100.00 | 14,717.40 | 260,177 |
| 2022-03-17 | 15,850.00 | 15,850.00 | 15,150.00 | 15,450.00 | 15,058.53 | 311,145 |
| 2022-03-16 | 16,000.00 | 16,100.00 | 15,400.00 | 15,600.00 | 15,204.73 | 482,099 |
| 2022-03-15 | 15,250.00 | 16,000.00 | 15,200.00 | 15,350.00 | 14,961.06 | 535,093 |
| 2022-03-14 | 15,700.00 | 15,750.00 | 15,100.00 | 15,150.00 | 14,766.13 | 367,347 |
| 2022-03-11 | 14,850.00 | 15,700.00 | 14,850.00 | 15,600.00 | 15,204.73 | 937,487 |
| 2022-03-10 | 14,350.00 | 14,950.00 | 14,300.00 | 14,650.00 | 14,278.80 | 312,875 |
| 2022-03-08 | 14,350.00 | 14,750.00 | 13,300.00 | 13,800.00 | 13,450.34 | 643,630 |
| 2022-03-07 | 14,700.00 | 14,850.00 | 14,600.00 | 14,700.00 | 14,327.53 | 124,902 |
| 2022-03-04 | 15,250.00 | 15,250.00 | 14,850.00 | 15,000.00 | 14,619.93 | 183,688 |
| 2022-03-03 | 15,450.00 | 15,450.00 | 15,100.00 | 15,300.00 | 14,912.33 | 206,764 |
| 2022-03-02 | 15,000.00 | 15,300.00 | 14,750.00 | 15,300.00 | 14,912.33 | 214,896 |
| 2022-02-28 | 14,550.00 | 15,100.00 | 14,500.00 | 15,050.00 | 14,668.67 | 328,548 |
| 2022-02-25 | 14,250.00 | 14,550.00 | 14,050.00 | 14,500.00 | 14,132.60 | 175,510 |
| 2022-02-24 | 14,350.00 | 14,550.00 | 13,850.00 | 13,900.00 | 13,547.80 | 271,182 |
| 2022-02-23 | 14,750.00 | 14,900.00 | 14,400.00 | 14,650.00 | 14,278.80 | 195,272 |
| 2022-02-22 | 14,750.00 | 15,050.00 | 14,600.00 | 14,650.00 | 14,278.80 | 285,189 |
| 2022-02-21 | 14,700.00 | 15,300.00 | 14,650.00 | 15,050.00 | 14,668.67 | 241,502 |
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.