Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,635.00 | 4,680.00 | 4,615.00 | 4,625.00 | 4,507.81 | 6,781 |
| 2024-10-28 | 4,640.00 | 4,690.00 | 4,615.00 | 4,615.00 | 4,498.07 | 6,934 |
| 2024-10-25 | 4,675.00 | 4,675.00 | 4,600.00 | 4,645.00 | 4,527.31 | 12,504 |
| 2024-10-24 | 4,700.00 | 4,750.00 | 4,650.00 | 4,675.00 | 4,556.55 | 4,754 |
| 2024-10-23 | 4,750.00 | 4,750.00 | 4,680.00 | 4,705.00 | 4,585.79 | 7,744 |
| 2024-10-22 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,580.91 | 9,606 |
| 2024-10-21 | 4,745.00 | 4,810.00 | 4,730.00 | 4,790.00 | 4,668.63 | 10,865 |
| 2024-10-18 | 4,775.00 | 4,775.00 | 4,715.00 | 4,745.00 | 4,624.77 | 8,071 |
| 2024-10-17 | 4,810.00 | 4,810.00 | 4,740.00 | 4,770.00 | 4,649.14 | 8,976 |
| 2024-10-16 | 4,830.00 | 4,830.00 | 4,750.00 | 4,775.00 | 4,654.01 | 11,888 |
| 2024-10-15 | 4,815.00 | 4,880.00 | 4,790.00 | 4,810.00 | 4,688.13 | 10,168 |
| 2024-10-14 | 4,800.00 | 4,835.00 | 4,780.00 | 4,815.00 | 4,693.00 | 9,472 |
| 2024-10-11 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,678.38 | 13,675 |
| 2024-10-10 | 4,880.00 | 4,930.00 | 4,850.00 | 4,860.00 | 4,736.86 | 8,599 |
| 2024-10-08 | 4,975.00 | 4,980.00 | 4,850.00 | 4,880.00 | 4,756.35 | 28,430 |
| 2024-10-07 | 4,965.00 | 4,985.00 | 4,940.00 | 4,980.00 | 4,853.82 | 8,549 |
| 2024-10-04 | 5,080.00 | 5,100.00 | 4,930.00 | 4,965.00 | 4,839.20 | 27,154 |
| 2024-10-02 | 5,050.00 | 5,090.00 | 4,995.00 | 5,040.00 | 4,912.30 | 18,537 |
| 2024-09-30 | 5,130.00 | 5,140.00 | 5,070.00 | 5,100.00 | 4,970.78 | 25,869 |
| 2024-09-27 | 5,020.00 | 5,140.00 | 5,000.00 | 5,130.00 | 5,000.02 | 30,869 |
| 2024-09-26 | 4,980.00 | 5,040.00 | 4,980.00 | 5,020.00 | 4,892.80 | 13,623 |
| 2024-09-25 | 4,960.00 | 5,070.00 | 4,960.00 | 5,030.00 | 4,902.55 | 15,692 |
| 2024-09-24 | 4,955.00 | 4,975.00 | 4,805.00 | 4,955.00 | 4,829.45 | 20,754 |
| 2024-09-23 | 4,990.00 | 5,000.00 | 4,940.00 | 4,955.00 | 4,829.45 | 11,153 |
| 2024-09-20 | 5,000.00 | 5,020.00 | 4,960.00 | 4,990.00 | 4,863.56 | 6,552 |
| 2024-09-19 | 5,010.00 | 5,020.00 | 4,950.00 | 4,990.00 | 4,863.56 | 7,464 |
| 2024-09-13 | 5,000.00 | 5,010.00 | 4,985.00 | 5,000.00 | 4,873.31 | 5,042 |
| 2024-09-12 | 5,010.00 | 5,020.00 | 4,930.00 | 4,990.00 | 4,863.56 | 4,265 |
| 2024-09-11 | 4,995.00 | 5,050.00 | 4,900.00 | 4,935.00 | 4,809.96 | 6,786 |
| 2024-09-10 | 5,100.00 | 5,100.00 | 4,925.00 | 4,935.00 | 4,809.96 | 9,603 |
| 2024-09-09 | 4,720.00 | 5,110.00 | 4,720.00 | 5,030.00 | 4,902.55 | 12,306 |
| 2024-09-06 | 5,070.00 | 5,140.00 | 4,990.00 | 5,000.00 | 4,873.31 | 18,437 |
| 2024-09-05 | 5,160.00 | 5,180.00 | 5,000.00 | 5,120.00 | 4,990.27 | 10,326 |
| 2024-09-04 | 5,160.00 | 5,160.00 | 5,000.00 | 5,090.00 | 4,961.03 | 35,199 |
| 2024-09-03 | 5,180.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,029.26 | 10,347 |
| 2024-09-02 | 5,250.00 | 5,260.00 | 5,000.00 | 5,180.00 | 5,048.75 | 18,778 |
| 2024-08-30 | 5,290.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,116.98 | 5,929 |
| 2024-08-29 | 5,290.00 | 5,290.00 | 5,160.00 | 5,230.00 | 5,097.48 | 6,313 |
| 2024-08-28 | 5,330.00 | 5,340.00 | 5,250.00 | 5,270.00 | 5,136.47 | 8,373 |
| 2024-08-27 | 5,370.00 | 5,420.00 | 5,190.00 | 5,300.00 | 5,165.71 | 8,458 |
| 2024-08-26 | 5,270.00 | 5,320.00 | 5,170.00 | 5,260.00 | 5,126.72 | 8,364 |
| 2024-08-23 | 5,370.00 | 5,370.00 | 5,200.00 | 5,320.00 | 5,185.20 | 16,709 |
| 2024-08-22 | 5,380.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,233.94 | 6,699 |
| 2024-08-21 | 5,360.00 | 5,400.00 | 5,350.00 | 5,390.00 | 5,253.43 | 15,516 |
| 2024-08-20 | 5,300.00 | 5,390.00 | 5,270.00 | 5,360.00 | 5,224.19 | 9,331 |
| 2024-08-19 | 5,420.00 | 5,420.00 | 5,250.00 | 5,300.00 | 5,165.71 | 18,911 |
| 2024-08-16 | 5,280.00 | 5,490.00 | 5,280.00 | 5,390.00 | 5,253.43 | 15,155 |
| 2024-08-14 | 5,190.00 | 5,310.00 | 5,190.00 | 5,280.00 | 5,146.22 | 16,120 |
| 2024-08-13 | 5,350.00 | 5,360.00 | 4,985.00 | 5,200.00 | 5,068.24 | 10,779 |
| 2024-08-12 | 5,220.00 | 5,380.00 | 5,150.00 | 5,330.00 | 5,194.95 | 18,974 |
| 2024-08-09 | 5,140.00 | 5,220.00 | 5,110.00 | 5,110.00 | 4,980.52 | 8,801 |
| 2024-08-08 | 5,170.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,009.76 | 11,233 |
| 2024-08-07 | 5,170.00 | 5,280.00 | 5,120.00 | 5,170.00 | 5,039.00 | 13,649 |
| 2024-08-06 | 4,780.00 | 5,300.00 | 4,780.00 | 5,170.00 | 5,039.00 | 52,068 |
| 2024-08-05 | 5,510.00 | 5,540.00 | 4,655.00 | 5,070.00 | 4,941.54 | 55,340 |
| 2024-08-02 | 5,750.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,458.11 | 18,456 |
| 2024-08-01 | 5,720.00 | 5,870.00 | 5,700.00 | 5,770.00 | 5,623.80 | 16,647 |
| 2024-07-31 | 5,620.00 | 5,800.00 | 5,620.00 | 5,720.00 | 5,575.07 | 15,420 |
| 2024-07-30 | 5,850.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,555.57 | 14,406 |
| 2024-07-29 | 5,810.00 | 5,880.00 | 5,600.00 | 5,860.00 | 5,711.52 | 17,110 |
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.