Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 14,700.00 | 15,300.00 | 14,650.00 | 15,050.00 | 14,668.67 | 241,502 |
| 2022-02-18 | 14,500.00 | 15,200.00 | 14,500.00 | 15,000.00 | 14,619.93 | 250,210 |
| 2022-02-17 | 15,400.00 | 15,600.00 | 14,100.00 | 14,800.00 | 14,425.00 | 689,152 |
| 2022-02-16 | 15,050.00 | 15,200.00 | 14,750.00 | 15,200.00 | 14,814.86 | 413,706 |
| 2022-02-15 | 14,800.00 | 14,950.00 | 14,200.00 | 14,400.00 | 14,035.14 | 299,354 |
| 2022-02-14 | 14,700.00 | 15,200.00 | 14,550.00 | 14,800.00 | 14,425.00 | 337,575 |
| 2022-02-11 | 15,100.00 | 15,650.00 | 15,050.00 | 15,050.00 | 14,668.67 | 490,902 |
| 2022-02-10 | 15,250.00 | 15,450.00 | 14,950.00 | 15,450.00 | 15,058.53 | 469,900 |
| 2022-02-09 | 15,000.00 | 15,400.00 | 14,850.00 | 15,150.00 | 14,766.13 | 542,671 |
| 2022-02-08 | 15,450.00 | 15,750.00 | 14,550.00 | 14,650.00 | 14,278.80 | 1,089,930 |
| 2022-02-07 | 14,800.00 | 15,450.00 | 14,700.00 | 14,850.00 | 14,473.73 | 1,163,683 |
| 2022-02-04 | 13,200.00 | 15,900.00 | 13,200.00 | 15,300.00 | 14,912.33 | 1,991,653 |
| 2022-02-03 | 13,200.00 | 13,500.00 | 12,900.00 | 13,350.00 | 13,011.74 | 134,724 |
| 2022-01-28 | 12,200.00 | 13,050.00 | 12,000.00 | 12,900.00 | 12,573.14 | 110,047 |
| 2022-01-27 | 12,700.00 | 12,700.00 | 12,000.00 | 12,200.00 | 11,890.88 | 130,695 |
| 2022-01-26 | 12,400.00 | 12,850.00 | 12,150.00 | 12,600.00 | 12,280.74 | 93,041 |
| 2022-01-25 | 12,750.00 | 12,900.00 | 12,100.00 | 12,400.00 | 12,085.81 | 150,717 |
| 2022-01-24 | 13,150.00 | 13,200.00 | 12,600.00 | 12,700.00 | 12,378.21 | 137,146 |
| 2022-01-21 | 13,200.00 | 13,400.00 | 13,150.00 | 13,200.00 | 12,865.54 | 73,055 |
| 2022-01-20 | 13,100.00 | 13,500.00 | 13,050.00 | 13,450.00 | 13,109.21 | 83,489 |
| 2022-01-19 | 13,100.00 | 13,500.00 | 13,000.00 | 13,200.00 | 12,865.54 | 130,798 |
| 2022-01-18 | 13,550.00 | 13,850.00 | 13,300.00 | 13,400.00 | 13,060.47 | 130,981 |
| 2022-01-17 | 13,950.00 | 13,950.00 | 13,500.00 | 13,550.00 | 13,206.67 | 149,734 |
| 2022-01-14 | 14,050.00 | 14,300.00 | 13,850.00 | 13,950.00 | 13,596.54 | 241,743 |
| 2022-01-13 | 13,250.00 | 14,200.00 | 13,250.00 | 14,150.00 | 13,791.47 | 571,897 |
| 2022-01-12 | 13,050.00 | 13,400.00 | 12,950.00 | 13,250.00 | 12,914.27 | 99,254 |
| 2022-01-11 | 12,950.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,621.88 | 79,628 |
| 2022-01-10 | 13,300.00 | 13,400.00 | 12,800.00 | 13,000.00 | 12,670.61 | 150,773 |
| 2022-01-07 | 13,300.00 | 13,450.00 | 13,100.00 | 13,300.00 | 12,963.01 | 77,458 |
| 2022-01-06 | 12,950.00 | 13,500.00 | 12,700.00 | 13,200.00 | 12,865.54 | 166,294 |
| 2022-01-05 | 13,450.00 | 13,450.00 | 12,900.00 | 12,950.00 | 12,621.88 | 87,708 |
| 2022-01-04 | 13,550.00 | 13,550.00 | 13,100.00 | 13,300.00 | 12,963.01 | 103,687 |
| 2022-01-03 | 13,200.00 | 13,500.00 | 13,100.00 | 13,400.00 | 13,060.47 | 77,122 |
| 2021-12-30 | 13,350.00 | 13,350.00 | 13,050.00 | 13,200.00 | 12,865.54 | 58,865 |
| 2021-12-29 | 13,300.00 | 13,650.00 | 13,250.00 | 13,400.00 | 13,060.47 | 104,316 |
| 2021-12-28 | 13,100.00 | 13,350.00 | 12,950.00 | 13,300.00 | 12,963.01 | 104,673 |
| 2021-12-27 | 13,100.00 | 13,300.00 | 13,050.00 | 13,100.00 | 12,768.07 | 70,965 |
| 2021-12-24 | 13,200.00 | 13,450.00 | 13,100.00 | 13,350.00 | 13,011.74 | 146,494 |
| 2021-12-23 | 13,150.00 | 13,200.00 | 12,800.00 | 13,100.00 | 12,768.07 | 135,675 |
| 2021-12-22 | 12,600.00 | 13,050.00 | 12,550.00 | 13,050.00 | 12,719.34 | 232,446 |
| 2021-12-21 | 11,950.00 | 12,400.00 | 11,900.00 | 12,300.00 | 11,988.34 | 65,105 |
| 2021-12-20 | 12,400.00 | 12,400.00 | 11,850.00 | 11,950.00 | 11,647.21 | 118,092 |
| 2021-12-17 | 12,300.00 | 12,500.00 | 12,000.00 | 12,450.00 | 12,134.54 | 66,957 |
| 2021-12-16 | 12,450.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,988.34 | 68,901 |
| 2021-12-15 | 12,400.00 | 12,600.00 | 12,400.00 | 12,450.00 | 12,134.54 | 47,845 |
| 2021-12-14 | 12,300.00 | 12,650.00 | 12,100.00 | 12,550.00 | 12,232.01 | 107,501 |
| 2021-12-13 | 12,800.00 | 12,900.00 | 12,450.00 | 12,450.00 | 12,134.54 | 109,613 |
| 2021-12-10 | 12,900.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,621.88 | 62,703 |
| 2021-12-09 | 12,950.00 | 13,250.00 | 12,850.00 | 13,050.00 | 12,719.34 | 130,407 |
| 2021-12-08 | 13,250.00 | 13,250.00 | 12,700.00 | 12,750.00 | 12,426.94 | 134,799 |
| 2021-12-07 | 13,400.00 | 13,450.00 | 12,900.00 | 13,050.00 | 12,719.34 | 235,568 |
| 2021-12-06 | 12,450.00 | 12,950.00 | 12,050.00 | 12,800.00 | 12,475.68 | 166,270 |
| 2021-12-03 | 12,600.00 | 13,550.00 | 12,200.00 | 12,400.00 | 12,085.81 | 351,347 |
| 2021-12-02 | 11,600.00 | 12,400.00 | 11,400.00 | 12,100.00 | 11,793.41 | 207,676 |
| 2021-12-01 | 10,900.00 | 11,850.00 | 10,900.00 | 11,700.00 | 11,403.55 | 219,244 |
| 2021-11-30 | 11,450.00 | 11,700.00 | 10,950.00 | 11,050.00 | 10,770.02 | 240,191 |
| 2021-11-29 | 10,900.00 | 11,600.00 | 10,650.00 | 11,350.00 | 11,062.42 | 409,597 |
| 2021-11-26 | 12,700.00 | 12,700.00 | 11,850.00 | 11,900.00 | 11,598.48 | 259,747 |
| 2021-11-25 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,378.21 | 74,387 |
| 2021-11-24 | 12,800.00 | 13,150.00 | 12,750.00 | 12,900.00 | 12,573.14 | 65,031 |
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.