Very Good Tour Co., Ltd. (KOSDAQ:094850)
South Korea · Delayed Price · Currency is KRW 5,860.00
-50.00 (-0.85%)
At close: Feb 27, 2026
Very Good Tour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 6,380.00 | 6,380.00 | 6,110.00 | 6,160.00 | 6,160.00 | -2.38% | 189,344 |
| Jan 2, 2026 | 6,130.00 | 6,400.00 | 6,090.00 | 6,310.00 | 6,310.00 | 6.23% | 307,174 |
| Dec 30, 2025 | 5,900.00 | 5,980.00 | 5,630.00 | 5,940.00 | 5,940.00 | -0.34% | 39,950 |
| Dec 29, 2025 | 5,880.00 | 6,020.00 | 5,860.00 | 5,960.00 | 5,960.00 | 0.68% | 58,981 |
| Dec 26, 2025 | 6,030.00 | 6,100.00 | 5,920.00 | 5,920.00 | 5,920.00 | -2.47% | 62,873 |
| Dec 24, 2025 | 6,050.00 | 6,120.00 | 5,970.00 | 6,070.00 | 6,070.00 | 0.33% | 96,200 |
| Dec 23, 2025 | 6,260.00 | 6,260.00 | 6,050.00 | 6,050.00 | 6,050.00 | -2.89% | 58,890 |
| Dec 22, 2025 | 6,100.00 | 6,250.00 | 6,100.00 | 6,230.00 | 6,230.00 | 2.13% | 90,778 |
| Dec 19, 2025 | 6,060.00 | 6,100.00 | 5,990.00 | 6,100.00 | 6,100.00 | 1.33% | 38,569 |
| Dec 18, 2025 | 5,960.00 | 6,040.00 | 5,920.00 | 6,020.00 | 6,020.00 | -0.33% | 55,336 |
| Dec 17, 2025 | 6,070.00 | 6,130.00 | 6,020.00 | 6,040.00 | 6,040.00 | -0.82% | 67,347 |
| Dec 16, 2025 | 6,180.00 | 6,180.00 | 6,030.00 | 6,090.00 | 6,090.00 | -1.46% | 65,072 |
| Dec 15, 2025 | 6,110.00 | 6,220.00 | 6,060.00 | 6,180.00 | 6,180.00 | 0.65% | 66,556 |
| Dec 12, 2025 | 6,150.00 | 6,160.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.33% | 50,684 |