Very Good Tour Co., Ltd. (KOSDAQ:094850)
South Korea · Delayed Price · Currency is KRW 5,430.00
+210.00 (4.02%)
At close: Mar 20, 2026
Very Good Tour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,220.00 | 5,450.00 | 5,200.00 | 5,430.00 | 5,430.00 | 4.02% | 72,657 |
| Mar 19, 2026 | 5,220.00 | 5,250.00 | 5,150.00 | 5,220.00 | 5,220.00 | -0.95% | 33,502 |
| Mar 18, 2026 | 5,330.00 | 5,350.00 | 5,240.00 | 5,270.00 | 5,270.00 | -0.57% | 39,794 |
| Mar 17, 2026 | 5,470.00 | 5,470.00 | 5,250.00 | 5,300.00 | 5,300.00 | 2.12% | 33,118 |
| Mar 16, 2026 | 5,190.00 | 5,340.00 | 5,030.00 | 5,190.00 | 5,190.00 | -0.95% | 40,073 |
| Mar 13, 2026 | 5,270.00 | 5,320.00 | 5,180.00 | 5,240.00 | 5,240.00 | -0.95% | 53,593 |
| Mar 12, 2026 | 5,230.00 | 5,320.00 | 5,160.00 | 5,290.00 | 5,290.00 | 1.15% | 31,219 |
| Mar 11, 2026 | 5,390.00 | 5,410.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.97% | 89,385 |
| Mar 10, 2026 | 5,110.00 | 5,430.00 | 5,000.00 | 5,390.00 | 5,390.00 | 10.79% | 120,877 |
| Mar 9, 2026 | 4,910.00 | 5,040.00 | 4,790.00 | 4,865.00 | 4,865.00 | -5.90% | 66,939 |
| Mar 6, 2026 | 5,050.00 | 5,270.00 | 5,020.00 | 5,170.00 | 5,170.00 | -0.96% | 43,973 |
| Mar 5, 2026 | 4,910.00 | 5,350.00 | 4,910.00 | 5,220.00 | 5,220.00 | 9.89% | 99,459 |
| Mar 4, 2026 | 5,320.00 | 5,390.00 | 4,735.00 | 4,750.00 | 4,750.00 | -12.20% | 240,798 |
| Mar 3, 2026 | 5,620.00 | 5,700.00 | 5,410.00 | 5,410.00 | 5,410.00 | -7.68% | 211,236 |
| Feb 27, 2026 | 5,880.00 | 5,910.00 | 5,820.00 | 5,860.00 | 5,860.00 | -0.85% | 104,325 |
| Feb 26, 2026 | 5,990.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.17% | 126,769 |
| Feb 25, 2026 | 5,930.00 | 6,180.00 | 5,700.00 | 5,980.00 | 5,980.00 | 0.84% | 156,258 |
| Feb 24, 2026 | 5,930.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.67% | 63,791 |
| Feb 23, 2026 | 5,940.00 | 6,050.00 | 5,910.00 | 5,970.00 | 5,970.00 | 0.84% | 116,842 |
| Feb 20, 2026 | 5,920.00 | 6,010.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.00% | 104,234 |
| Feb 19, 2026 | 6,060.00 | 6,090.00 | 5,700.00 | 5,980.00 | 5,980.00 | -0.99% | 112,208 |
| Feb 13, 2026 | 6,150.00 | 6,150.00 | 5,980.00 | 6,040.00 | 6,040.00 | -1.63% | 103,236 |
| Feb 12, 2026 | 6,150.00 | 6,180.00 | 6,080.00 | 6,140.00 | 6,140.00 | - | 79,175 |
| Feb 11, 2026 | 6,170.00 | 6,200.00 | 6,050.00 | 6,140.00 | 6,140.00 | 0.99% | 139,034 |
| Feb 10, 2026 | 6,080.00 | 6,140.00 | 6,040.00 | 6,080.00 | 6,080.00 | 0.83% | 152,311 |
| Feb 9, 2026 | 6,220.00 | 6,220.00 | 6,010.00 | 6,030.00 | 6,030.00 | -0.82% | 218,004 |
| Feb 6, 2026 | 6,170.00 | 6,250.00 | 5,850.00 | 6,080.00 | 6,080.00 | -0.65% | 465,821 |
| Feb 5, 2026 | 5,870.00 | 6,700.00 | 5,810.00 | 6,120.00 | 6,120.00 | 4.44% | 3,497,173 |
| Feb 4, 2026 | 5,750.00 | 5,900.00 | 5,750.00 | 5,860.00 | 5,860.00 | 1.56% | 120,633 |
| Feb 3, 2026 | 5,630.00 | 5,790.00 | 5,630.00 | 5,770.00 | 5,770.00 | 2.85% | 60,202 |
| Feb 2, 2026 | 5,830.00 | 5,830.00 | 5,590.00 | 5,610.00 | 5,610.00 | -3.94% | 123,176 |
| Jan 30, 2026 | 5,900.00 | 5,910.00 | 5,785.00 | 5,840.00 | 5,840.00 | -0.51% | 100,142 |
| Jan 29, 2026 | 5,780.00 | 5,910.00 | 5,680.00 | 5,870.00 | 5,870.00 | 1.56% | 147,738 |
| Jan 28, 2026 | 5,850.00 | 5,860.00 | 5,740.00 | 5,780.00 | 5,780.00 | -0.34% | 103,827 |
| Jan 27, 2026 | 5,860.00 | 5,870.00 | 5,760.00 | 5,800.00 | 5,800.00 | -0.51% | 98,416 |
| Jan 26, 2026 | 5,770.00 | 5,850.00 | 5,760.00 | 5,830.00 | 5,830.00 | 0.69% | 89,511 |
| Jan 23, 2026 | 5,790.00 | 5,820.00 | 5,730.00 | 5,790.00 | 5,790.00 | 1.05% | 93,400 |
| Jan 22, 2026 | 5,630.00 | 5,770.00 | 5,630.00 | 5,730.00 | 5,730.00 | 1.78% | 71,457 |
| Jan 21, 2026 | 5,750.00 | 5,750.00 | 5,550.00 | 5,630.00 | 5,630.00 | -2.43% | 104,349 |
| Jan 20, 2026 | 5,680.00 | 5,820.00 | 5,660.00 | 5,770.00 | 5,770.00 | 1.58% | 73,679 |
| Jan 19, 2026 | 5,760.00 | 5,760.00 | 5,590.00 | 5,680.00 | 5,680.00 | -1.39% | 84,099 |
| Jan 16, 2026 | 5,780.00 | 5,820.00 | 5,730.00 | 5,760.00 | 5,760.00 | -0.35% | 97,406 |
| Jan 15, 2026 | 5,800.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,780.00 | -0.86% | 110,419 |
| Jan 14, 2026 | 5,810.00 | 5,860.00 | 5,760.00 | 5,830.00 | 5,830.00 | 0.34% | 62,431 |
| Jan 13, 2026 | 5,820.00 | 5,890.00 | 5,740.00 | 5,810.00 | 5,810.00 | -3.81% | 219,657 |
| Jan 12, 2026 | 6,010.00 | 6,060.00 | 5,960.00 | 6,040.00 | 6,040.00 | -0.17% | 94,781 |
| Jan 9, 2026 | 5,900.00 | 6,560.00 | 5,850.00 | 6,050.00 | 6,050.00 | 2.37% | 652,635 |
| Jan 8, 2026 | 5,810.00 | 5,940.00 | 5,790.00 | 5,910.00 | 5,910.00 | 1.03% | 79,939 |
| Jan 7, 2026 | 5,890.00 | 5,960.00 | 5,720.00 | 5,850.00 | 5,850.00 | -0.34% | 156,060 |
| Jan 6, 2026 | 6,180.00 | 6,180.00 | 5,860.00 | 5,870.00 | 5,870.00 | -4.71% | 198,806 |