Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,290.00 | 6,490.00 | 6,250.00 | 6,340.00 | 6,179.36 | 208,480 |
| 2025-04-23 | 6,250.00 | 7,290.00 | 6,190.00 | 6,330.00 | 6,169.61 | 2,704,017 |
| 2025-04-22 | 6,240.00 | 6,320.00 | 6,140.00 | 6,220.00 | 6,062.40 | 137,596 |
| 2025-04-21 | 6,300.00 | 6,400.00 | 6,280.00 | 6,330.00 | 6,169.61 | 72,298 |
| 2025-04-18 | 6,380.00 | 6,380.00 | 6,240.00 | 6,310.00 | 6,150.12 | 74,445 |
| 2025-04-17 | 6,290.00 | 6,500.00 | 6,290.00 | 6,390.00 | 6,228.09 | 128,574 |
| 2025-04-16 | 6,440.00 | 6,490.00 | 6,260.00 | 6,270.00 | 6,111.13 | 136,425 |
| 2025-04-15 | 6,300.00 | 6,510.00 | 6,300.00 | 6,400.00 | 6,237.84 | 163,269 |
| 2025-04-14 | 6,260.00 | 6,550.00 | 6,150.00 | 6,300.00 | 6,140.37 | 231,164 |
| 2025-04-11 | 6,100.00 | 6,240.00 | 6,010.00 | 6,200.00 | 6,042.91 | 154,084 |
| 2025-04-10 | 5,920.00 | 6,150.00 | 5,920.00 | 6,090.00 | 5,935.69 | 156,854 |
| 2025-04-09 | 6,140.00 | 6,140.00 | 5,770.00 | 5,830.00 | 5,682.28 | 180,150 |
| 2025-04-08 | 6,050.00 | 6,300.00 | 6,050.00 | 6,140.00 | 5,984.43 | 252,133 |
| 2025-04-07 | 5,990.00 | 6,260.00 | 5,840.00 | 6,040.00 | 5,886.96 | 246,538 |
| 2025-04-04 | 6,050.00 | 6,200.00 | 5,980.00 | 6,150.00 | 5,994.17 | 321,628 |
| 2025-04-03 | 5,800.00 | 6,300.00 | 5,710.00 | 6,100.00 | 5,945.44 | 418,796 |
| 2025-04-02 | 6,020.00 | 7,020.00 | 5,860.00 | 5,860.00 | 5,711.52 | 2,708,104 |
| 2025-04-01 | 5,810.00 | 6,020.00 | 5,730.00 | 6,020.00 | 5,867.47 | 151,510 |
| 2025-03-31 | 5,790.00 | 5,830.00 | 5,560.00 | 5,710.00 | 5,565.32 | 111,914 |
| 2025-03-28 | 5,960.00 | 6,060.00 | 5,810.00 | 5,850.00 | 5,701.77 | 112,281 |
| 2025-03-27 | 5,800.00 | 6,050.00 | 5,700.00 | 5,950.00 | 5,799.24 | 205,276 |
| 2025-03-26 | 5,930.00 | 5,970.00 | 5,790.00 | 5,790.00 | 5,643.29 | 102,276 |
| 2025-03-25 | 5,790.00 | 5,920.00 | 5,700.00 | 5,890.00 | 5,740.76 | 110,812 |
| 2025-03-24 | 5,700.00 | 5,920.00 | 5,650.00 | 5,750.00 | 5,604.31 | 147,517 |
| 2025-03-21 | 5,880.00 | 5,880.00 | 5,610.00 | 5,660.00 | 5,516.59 | 145,897 |
| 2025-03-20 | 5,630.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,409.38 | 60,342 |
| 2025-03-19 | 5,610.00 | 5,690.00 | 5,580.00 | 5,620.00 | 5,477.60 | 27,279 |
| 2025-03-18 | 5,660.00 | 5,710.00 | 5,610.00 | 5,620.00 | 5,477.60 | 24,334 |
| 2025-03-17 | 5,830.00 | 5,830.00 | 5,580.00 | 5,640.00 | 5,497.09 | 50,082 |
| 2025-03-14 | 5,600.00 | 5,740.00 | 5,580.00 | 5,580.00 | 5,438.61 | 45,520 |
| 2025-03-13 | 5,740.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,458.11 | 63,392 |
| 2025-03-12 | 5,640.00 | 5,850.00 | 5,640.00 | 5,750.00 | 5,604.31 | 57,322 |
| 2025-03-11 | 5,550.00 | 5,760.00 | 5,530.00 | 5,670.00 | 5,526.33 | 65,915 |
| 2025-03-10 | 5,770.00 | 5,850.00 | 5,730.00 | 5,760.00 | 5,614.05 | 89,883 |
| 2025-03-07 | 5,680.00 | 5,860.00 | 5,600.00 | 5,770.00 | 5,623.80 | 139,045 |
| 2025-03-06 | 5,620.00 | 5,670.00 | 5,530.00 | 5,650.00 | 5,506.84 | 42,752 |
| 2025-03-05 | 5,520.00 | 5,650.00 | 5,510.00 | 5,620.00 | 5,477.60 | 25,725 |
| 2025-03-04 | 5,620.00 | 5,670.00 | 5,500.00 | 5,510.00 | 5,370.39 | 64,683 |
| 2025-02-28 | 5,720.00 | 5,770.00 | 5,660.00 | 5,680.00 | 5,536.08 | 61,548 |
| 2025-02-27 | 5,700.00 | 5,800.00 | 5,670.00 | 5,770.00 | 5,623.80 | 84,969 |
| 2025-02-26 | 5,750.00 | 5,820.00 | 5,680.00 | 5,710.00 | 5,565.32 | 68,348 |
| 2025-02-25 | 5,700.00 | 5,770.00 | 5,610.00 | 5,750.00 | 5,604.31 | 92,689 |
| 2025-02-24 | 5,650.00 | 5,760.00 | 5,590.00 | 5,660.00 | 5,516.59 | 127,621 |
| 2025-02-21 | 5,880.00 | 5,880.00 | 5,700.00 | 5,700.00 | 5,555.57 | 175,366 |
| 2025-02-20 | 5,740.00 | 5,970.00 | 5,570.00 | 5,850.00 | 5,701.77 | 815,303 |
| 2025-02-19 | 5,500.00 | 5,510.00 | 5,420.00 | 5,490.00 | 5,350.90 | 79,920 |
| 2025-02-18 | 5,530.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,331.40 | 87,514 |
| 2025-02-17 | 5,420.00 | 5,530.00 | 5,330.00 | 5,530.00 | 5,389.88 | 153,476 |
| 2025-02-14 | 5,430.00 | 5,610.00 | 5,360.00 | 5,420.00 | 5,282.67 | 339,542 |
| 2025-02-13 | 5,230.00 | 6,370.00 | 5,230.00 | 5,400.00 | 5,263.18 | 5,415,412 |
| 2025-02-12 | 5,330.00 | 5,350.00 | 5,210.00 | 5,280.00 | 5,146.22 | 101,826 |
| 2025-02-11 | 5,390.00 | 5,390.00 | 5,290.00 | 5,310.00 | 5,175.46 | 29,186 |
| 2025-02-10 | 5,230.00 | 5,440.00 | 5,210.00 | 5,320.00 | 5,185.20 | 67,361 |
| 2025-02-07 | 5,400.00 | 5,400.00 | 5,290.00 | 5,310.00 | 5,175.46 | 77,436 |
| 2025-02-06 | 5,490.00 | 5,500.00 | 5,410.00 | 5,430.00 | 5,292.42 | 50,819 |
| 2025-02-05 | 5,600.00 | 5,650.00 | 5,460.00 | 5,480.00 | 5,341.15 | 65,887 |
| 2025-02-04 | 5,410.00 | 5,710.00 | 5,410.00 | 5,600.00 | 5,458.11 | 48,613 |
| 2025-02-03 | 5,510.00 | 5,520.00 | 5,320.00 | 5,410.00 | 5,272.92 | 69,644 |
| 2025-01-31 | 5,590.00 | 5,670.00 | 5,470.00 | 5,630.00 | 5,487.35 | 47,898 |
| 2025-01-24 | 5,630.00 | 5,720.00 | 5,590.00 | 5,590.00 | 5,448.36 | 62,323 |
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.