Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,860.00 | 5,860.00 | 5,530.00 | 5,630.00 | 5,487.35 | 81,832 |
| 2025-01-22 | 5,810.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,662.79 | 68,580 |
| 2025-01-21 | 5,860.00 | 5,990.00 | 5,820.00 | 5,840.00 | 5,692.03 | 71,157 |
| 2025-01-20 | 6,010.00 | 6,060.00 | 5,870.00 | 5,910.00 | 5,760.25 | 230,834 |
| 2025-01-17 | 5,780.00 | 6,000.00 | 5,720.00 | 6,000.00 | 5,847.97 | 231,207 |
| 2025-01-16 | 5,790.00 | 5,860.00 | 5,730.00 | 5,780.00 | 5,633.55 | 59,858 |
| 2025-01-15 | 5,700.00 | 5,840.00 | 5,640.00 | 5,800.00 | 5,653.04 | 98,229 |
| 2025-01-14 | 5,580.00 | 5,700.00 | 5,570.00 | 5,690.00 | 5,545.83 | 44,128 |
| 2025-01-13 | 5,580.00 | 5,640.00 | 5,540.00 | 5,570.00 | 5,428.87 | 53,766 |
| 2025-01-10 | 5,730.00 | 5,760.00 | 5,520.00 | 5,640.00 | 5,497.09 | 78,904 |
| 2025-01-09 | 5,680.00 | 5,750.00 | 5,570.00 | 5,730.00 | 5,584.81 | 67,162 |
| 2025-01-08 | 5,640.00 | 5,790.00 | 5,630.00 | 5,670.00 | 5,526.33 | 78,237 |
| 2025-01-07 | 5,680.00 | 5,760.00 | 5,600.00 | 5,730.00 | 5,584.81 | 87,751 |
| 2025-01-06 | 5,550.00 | 5,710.00 | 5,550.00 | 5,680.00 | 5,536.08 | 106,012 |
| 2025-01-03 | 5,370.00 | 5,620.00 | 5,330.00 | 5,550.00 | 5,409.38 | 117,787 |
| 2025-01-02 | 5,320.00 | 5,440.00 | 5,280.00 | 5,420.00 | 5,282.67 | 142,652 |
| 2024-12-30 | 5,390.00 | 5,600.00 | 5,110.00 | 5,400.00 | 5,263.18 | 416,648 |
| 2024-12-27 | 5,510.00 | 5,890.00 | 5,490.00 | 5,720.00 | 5,575.07 | 560,898 |
| 2024-12-26 | 5,450.00 | 6,530.00 | 5,390.00 | 5,610.00 | 5,467.85 | 4,193,830 |
| 2024-12-24 | 5,400.00 | 5,570.00 | 5,400.00 | 5,440.00 | 5,302.16 | 58,222 |
| 2024-12-23 | 5,410.00 | 5,530.00 | 5,410.00 | 5,490.00 | 5,350.90 | 38,993 |
| 2024-12-20 | 5,510.00 | 5,590.00 | 5,450.00 | 5,460.00 | 5,321.66 | 93,224 |
| 2024-12-19 | 5,590.00 | 5,710.00 | 5,510.00 | 5,550.00 | 5,409.38 | 100,472 |
| 2024-12-18 | 5,780.00 | 5,800.00 | 5,630.00 | 5,730.00 | 5,584.81 | 152,711 |
| 2024-12-17 | 5,620.00 | 6,170.00 | 5,590.00 | 5,660.00 | 5,516.59 | 1,300,111 |
| 2024-12-16 | 5,480.00 | 5,840.00 | 5,400.00 | 5,650.00 | 5,506.84 | 293,861 |
| 2024-12-13 | 5,210.00 | 5,480.00 | 5,200.00 | 5,480.00 | 5,341.15 | 75,757 |
| 2024-12-12 | 5,410.00 | 5,550.00 | 5,270.00 | 5,270.00 | 5,136.47 | 120,562 |
| 2024-12-11 | 5,200.00 | 5,450.00 | 5,200.00 | 5,400.00 | 5,263.18 | 56,919 |
| 2024-12-10 | 4,980.00 | 5,330.00 | 4,980.00 | 5,270.00 | 5,136.47 | 75,565 |
| 2024-12-09 | 5,130.00 | 5,140.00 | 4,960.00 | 4,990.00 | 4,863.56 | 104,894 |
| 2024-12-06 | 5,150.00 | 5,320.00 | 5,010.00 | 5,260.00 | 5,126.72 | 122,180 |
| 2024-12-05 | 5,520.00 | 5,520.00 | 5,200.00 | 5,240.00 | 5,107.23 | 190,431 |
| 2024-12-04 | 5,590.00 | 5,740.00 | 5,420.00 | 5,520.00 | 5,380.14 | 240,531 |
| 2024-12-03 | 5,610.00 | 6,050.00 | 5,580.00 | 5,760.00 | 5,614.05 | 703,912 |
| 2024-12-02 | 5,570.00 | 6,060.00 | 5,520.00 | 5,690.00 | 5,545.83 | 847,545 |
| 2024-11-29 | 5,480.00 | 6,220.00 | 5,330.00 | 5,610.00 | 5,467.85 | 2,058,456 |
| 2024-11-28 | 5,740.00 | 5,740.00 | 5,450.00 | 5,520.00 | 5,380.14 | 261,977 |
| 2024-11-27 | 5,660.00 | 5,940.00 | 5,550.00 | 5,690.00 | 5,545.83 | 546,319 |
| 2024-11-26 | 5,210.00 | 6,480.00 | 5,200.00 | 5,660.00 | 5,516.59 | 7,421,606 |
| 2024-11-25 | 5,670.00 | 6,100.00 | 5,170.00 | 5,250.00 | 5,116.98 | 4,035,764 |
| 2024-11-22 | 4,920.00 | 5,010.00 | 4,905.00 | 4,945.00 | 4,819.70 | 126,703 |
| 2024-11-21 | 5,020.00 | 5,030.00 | 4,870.00 | 4,955.00 | 4,829.45 | 72,880 |
| 2024-11-20 | 5,030.00 | 5,100.00 | 4,870.00 | 5,000.00 | 4,873.31 | 179,161 |
| 2024-11-19 | 5,050.00 | 5,250.00 | 5,020.00 | 5,080.00 | 4,951.28 | 218,414 |
| 2024-11-18 | 5,090.00 | 5,190.00 | 4,990.00 | 5,000.00 | 4,873.31 | 240,145 |
| 2024-11-15 | 4,790.00 | 6,040.00 | 4,650.00 | 5,110.00 | 4,980.52 | 2,932,213 |
| 2024-11-14 | 4,955.00 | 5,010.00 | 4,765.00 | 4,790.00 | 4,668.63 | 134,198 |
| 2024-11-13 | 5,160.00 | 5,270.00 | 4,950.00 | 4,975.00 | 4,848.94 | 233,742 |
| 2024-11-12 | 5,630.00 | 5,650.00 | 5,250.00 | 5,300.00 | 5,165.71 | 245,186 |
| 2024-11-11 | 5,960.00 | 5,960.00 | 5,560.00 | 5,700.00 | 5,555.57 | 299,661 |
| 2024-11-08 | 5,940.00 | 6,430.00 | 5,810.00 | 6,010.00 | 5,857.72 | 1,339,069 |
| 2024-11-07 | 6,200.00 | 6,500.00 | 5,870.00 | 6,090.00 | 5,935.69 | 1,386,070 |
| 2024-11-06 | 6,340.00 | 6,400.00 | 5,870.00 | 6,140.00 | 5,984.43 | 862,862 |
| 2024-11-05 | 7,140.00 | 7,890.00 | 6,100.00 | 6,340.00 | 6,179.36 | 7,397,780 |
| 2024-11-04 | 5,600.00 | 6,070.00 | 5,520.00 | 6,070.00 | 5,916.20 | 361,935 |
| 2024-11-01 | 4,715.00 | 4,780.00 | 4,620.00 | 4,670.00 | 4,551.67 | 7,241 |
| 2024-10-31 | 4,680.00 | 4,700.00 | 4,680.00 | 4,690.00 | 4,571.17 | 3,644 |
| 2024-10-30 | 4,625.00 | 4,680.00 | 4,625.00 | 4,680.00 | 4,561.42 | 5,771 |
| 2024-10-29 | 4,635.00 | 4,680.00 | 4,615.00 | 4,625.00 | 4,507.81 | 6,781 |
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.