Very Good Tour Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 12,800.00 | 13,150.00 | 12,750.00 | 12,900.00 | 12,573.14 | 65,031 |
| 2021-11-23 | 12,900.00 | 13,350.00 | 12,800.00 | 12,950.00 | 12,621.88 | 110,780 |
| 2021-11-22 | 13,000.00 | 13,000.00 | 12,550.00 | 12,750.00 | 12,426.94 | 160,702 |
| 2021-11-19 | 13,100.00 | 13,250.00 | 12,800.00 | 13,100.00 | 12,768.07 | 128,798 |
| 2021-11-18 | 12,950.00 | 13,250.00 | 12,650.00 | 13,100.00 | 12,768.07 | 145,126 |
| 2021-11-17 | 13,450.00 | 13,450.00 | 12,900.00 | 13,000.00 | 12,670.61 | 183,551 |
| 2021-11-16 | 13,750.00 | 14,050.00 | 13,250.00 | 13,400.00 | 13,060.47 | 240,616 |
| 2021-11-15 | 14,000.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,450.34 | 98,376 |
| 2021-11-12 | 13,750.00 | 14,000.00 | 13,550.00 | 14,000.00 | 13,645.27 | 97,326 |
| 2021-11-11 | 13,600.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,450.34 | 107,826 |
| 2021-11-10 | 14,150.00 | 14,250.00 | 13,850.00 | 14,000.00 | 13,645.27 | 92,995 |
| 2021-11-09 | 14,750.00 | 14,750.00 | 14,150.00 | 14,350.00 | 13,986.40 | 124,076 |
| 2021-11-08 | 14,550.00 | 14,950.00 | 14,250.00 | 14,450.00 | 14,083.87 | 435,624 |
| 2021-11-05 | 14,100.00 | 14,250.00 | 13,500.00 | 13,750.00 | 13,401.60 | 147,675 |
| 2021-11-04 | 14,100.00 | 14,200.00 | 13,800.00 | 14,100.00 | 13,742.74 | 153,599 |
| 2021-11-03 | 14,600.00 | 14,650.00 | 13,700.00 | 14,000.00 | 13,645.27 | 292,482 |
| 2021-11-02 | 14,750.00 | 14,850.00 | 14,550.00 | 14,600.00 | 14,230.07 | 146,523 |
| 2021-11-01 | 15,200.00 | 15,200.00 | 14,650.00 | 14,650.00 | 14,278.80 | 205,830 |
| 2021-10-29 | 15,150.00 | 15,200.00 | 14,900.00 | 15,050.00 | 14,668.67 | 120,092 |
| 2021-10-28 | 15,300.00 | 15,400.00 | 15,000.00 | 15,050.00 | 14,668.67 | 177,061 |
| 2021-10-27 | 15,600.00 | 15,700.00 | 15,300.00 | 15,400.00 | 15,009.80 | 215,921 |
| 2021-10-26 | 15,750.00 | 15,800.00 | 15,550.00 | 15,750.00 | 15,350.93 | 190,397 |
| 2021-10-25 | 15,400.00 | 16,150.00 | 15,300.00 | 15,800.00 | 15,399.66 | 739,980 |
| 2021-10-22 | 15,200.00 | 15,300.00 | 14,900.00 | 15,100.00 | 14,717.40 | 141,475 |
| 2021-10-21 | 15,150.00 | 15,450.00 | 15,050.00 | 15,200.00 | 14,814.86 | 126,377 |
| 2021-10-20 | 15,350.00 | 15,500.00 | 15,000.00 | 15,150.00 | 14,766.13 | 177,218 |
| 2021-10-19 | 15,750.00 | 15,800.00 | 15,300.00 | 15,400.00 | 15,009.80 | 177,375 |
| 2021-10-18 | 15,800.00 | 16,000.00 | 15,650.00 | 15,700.00 | 15,302.20 | 311,768 |
| 2021-10-15 | 16,250.00 | 16,250.00 | 15,550.00 | 15,700.00 | 15,302.20 | 292,438 |
| 2021-10-14 | 15,900.00 | 16,050.00 | 15,650.00 | 16,000.00 | 15,594.59 | 257,700 |
← NewerPage 21 of 21 · 1,230 trading days
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.