Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,880.00 | 6,940.00 | 6,800.00 | 6,830.00 | 6,656.94 | 56,898 |
| 2025-07-23 | 6,980.00 | 7,090.00 | 6,810.00 | 6,880.00 | 6,705.68 | 53,932 |
| 2025-07-22 | 7,080.00 | 7,160.00 | 6,820.00 | 6,940.00 | 6,764.16 | 163,484 |
| 2025-07-21 | 7,170.00 | 7,280.00 | 7,070.00 | 7,140.00 | 6,959.09 | 57,302 |
| 2025-07-18 | 7,410.00 | 7,500.00 | 7,090.00 | 7,170.00 | 6,988.33 | 95,681 |
| 2025-07-17 | 7,450.00 | 7,450.00 | 7,190.00 | 7,200.00 | 7,017.57 | 142,699 |
| 2025-07-16 | 7,460.00 | 7,590.00 | 7,400.00 | 7,400.00 | 7,212.50 | 99,834 |
| 2025-07-15 | 7,500.00 | 7,700.00 | 7,440.00 | 7,470.00 | 7,280.73 | 172,750 |
| 2025-07-14 | 7,570.00 | 8,170.00 | 7,370.00 | 7,430.00 | 7,241.74 | 1,124,147 |
| 2025-07-11 | 7,360.00 | 7,450.00 | 7,280.00 | 7,420.00 | 7,231.99 | 81,292 |
| 2025-07-10 | 7,500.00 | 7,500.00 | 7,330.00 | 7,370.00 | 7,183.26 | 67,671 |
| 2025-07-09 | 7,410.00 | 7,530.00 | 7,280.00 | 7,500.00 | 7,309.97 | 95,384 |
| 2025-07-08 | 7,260.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,163.77 | 47,164 |
| 2025-07-07 | 7,230.00 | 7,560.00 | 7,180.00 | 7,290.00 | 7,105.29 | 107,844 |
| 2025-07-04 | 7,360.00 | 7,460.00 | 6,900.00 | 7,210.00 | 7,027.31 | 130,662 |
| 2025-07-03 | 8,000.00 | 8,150.00 | 7,380.00 | 7,380.00 | 7,193.01 | 566,053 |
| 2025-07-02 | 7,580.00 | 7,660.00 | 7,360.00 | 7,450.00 | 7,261.23 | 114,855 |
| 2025-07-01 | 7,490.00 | 7,590.00 | 7,380.00 | 7,510.00 | 7,319.71 | 109,145 |
| 2025-06-30 | 7,380.00 | 7,590.00 | 7,350.00 | 7,510.00 | 7,319.71 | 133,580 |
| 2025-06-27 | 7,560.00 | 7,590.00 | 7,270.00 | 7,430.00 | 7,241.74 | 140,226 |
| 2025-06-26 | 7,600.00 | 7,700.00 | 7,310.00 | 7,560.00 | 7,368.45 | 282,041 |
| 2025-06-25 | 7,570.00 | 7,800.00 | 7,410.00 | 7,630.00 | 7,436.67 | 275,255 |
| 2025-06-24 | 7,550.00 | 7,610.00 | 7,300.00 | 7,600.00 | 7,407.43 | 355,952 |
| 2025-06-23 | 7,250.00 | 7,540.00 | 7,160.00 | 7,350.00 | 7,163.77 | 486,776 |
| 2025-06-20 | 6,920.00 | 7,620.00 | 6,850.00 | 7,310.00 | 7,124.78 | 1,976,465 |
| 2025-06-19 | 6,450.00 | 7,970.00 | 6,450.00 | 6,990.00 | 6,812.89 | 4,674,915 |
| 2025-06-18 | 6,340.00 | 6,530.00 | 6,290.00 | 6,430.00 | 6,267.08 | 84,538 |
| 2025-06-17 | 6,390.00 | 6,410.00 | 6,200.00 | 6,340.00 | 6,179.36 | 69,408 |
| 2025-06-16 | 6,210.00 | 6,450.00 | 6,170.00 | 6,390.00 | 6,228.09 | 77,321 |
| 2025-06-13 | 6,460.00 | 6,510.00 | 6,260.00 | 6,300.00 | 6,140.37 | 121,622 |
| 2025-06-12 | 6,480.00 | 6,590.00 | 6,410.00 | 6,460.00 | 6,296.32 | 76,445 |
| 2025-06-11 | 6,520.00 | 6,530.00 | 6,440.00 | 6,490.00 | 6,325.56 | 61,943 |
| 2025-06-10 | 6,420.00 | 6,500.00 | 6,290.00 | 6,500.00 | 6,335.30 | 104,954 |
| 2025-06-09 | 6,310.00 | 6,480.00 | 6,300.00 | 6,410.00 | 6,247.58 | 121,731 |
| 2025-06-05 | 6,250.00 | 6,360.00 | 6,240.00 | 6,320.00 | 6,159.86 | 69,131 |
| 2025-06-04 | 6,210.00 | 6,270.00 | 6,090.00 | 6,250.00 | 6,091.64 | 63,928 |
| 2025-06-02 | 6,100.00 | 6,200.00 | 6,040.00 | 6,160.00 | 6,003.92 | 66,152 |
| 2025-05-30 | 6,010.00 | 6,160.00 | 6,000.00 | 6,090.00 | 5,935.69 | 49,316 |
| 2025-05-29 | 5,970.00 | 6,070.00 | 5,960.00 | 6,040.00 | 5,886.96 | 44,312 |
| 2025-05-28 | 6,020.00 | 6,050.00 | 5,940.00 | 6,000.00 | 5,847.97 | 50,133 |
| 2025-05-27 | 5,860.00 | 6,070.00 | 5,860.00 | 6,020.00 | 5,867.47 | 44,001 |
| 2025-05-26 | 5,910.00 | 5,970.00 | 5,830.00 | 5,890.00 | 5,740.76 | 32,962 |
| 2025-05-23 | 5,940.00 | 5,970.00 | 5,830.00 | 5,870.00 | 5,721.27 | 39,819 |
| 2025-05-22 | 5,920.00 | 6,090.00 | 5,860.00 | 5,940.00 | 5,789.49 | 67,402 |
| 2025-05-21 | 6,140.00 | 6,150.00 | 5,830.00 | 5,920.00 | 5,770.00 | 80,479 |
| 2025-05-20 | 6,070.00 | 6,140.00 | 6,020.00 | 6,100.00 | 5,945.44 | 41,967 |
| 2025-05-19 | 6,130.00 | 6,240.00 | 6,000.00 | 6,050.00 | 5,896.71 | 75,634 |
| 2025-05-16 | 6,370.00 | 6,370.00 | 6,120.00 | 6,130.00 | 5,974.68 | 75,722 |
| 2025-05-15 | 6,350.00 | 6,490.00 | 6,300.00 | 6,320.00 | 6,159.86 | 62,218 |
| 2025-05-14 | 6,390.00 | 6,400.00 | 6,270.00 | 6,360.00 | 6,198.85 | 47,827 |
| 2025-05-13 | 6,470.00 | 6,470.00 | 6,300.00 | 6,390.00 | 6,228.09 | 37,984 |
| 2025-05-12 | 6,430.00 | 6,490.00 | 6,310.00 | 6,400.00 | 6,237.84 | 63,529 |
| 2025-05-09 | 6,620.00 | 6,620.00 | 6,390.00 | 6,430.00 | 6,267.08 | 71,512 |
| 2025-05-08 | 6,490.00 | 6,650.00 | 6,480.00 | 6,550.00 | 6,384.04 | 84,976 |
| 2025-05-07 | 6,480.00 | 6,640.00 | 6,480.00 | 6,490.00 | 6,325.56 | 147,900 |
| 2025-05-02 | 6,650.00 | 6,700.00 | 6,450.00 | 6,450.00 | 6,286.57 | 104,129 |
| 2025-04-30 | 6,670.00 | 6,900.00 | 6,570.00 | 6,620.00 | 6,452.26 | 200,595 |
| 2025-04-29 | 6,600.00 | 6,720.00 | 6,500.00 | 6,710.00 | 6,539.98 | 173,706 |
| 2025-04-28 | 6,400.00 | 6,620.00 | 6,390.00 | 6,530.00 | 6,364.54 | 215,733 |
| 2025-04-25 | 6,340.00 | 6,470.00 | 6,290.00 | 6,450.00 | 6,286.57 | 125,917 |
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.