Very Good Tour Co., Ltd. (KOSDAQ:094850)
South Korea · Delayed Price · Currency is KRW 5,920.00
+30.00 (0.51%)
Last updated: Oct 31, 2025, 12:24 PM KST
Very Good Tour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,930.00 | 6,310.00 | 5,830.00 | 5,890.00 | 5,890.00 | -0.34% | 332,311 |
| Oct 29, 2025 | 6,030.00 | 6,030.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.99% | 88,851 |
| Oct 28, 2025 | 6,080.00 | 6,100.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.82% | 63,285 |
| Oct 27, 2025 | 6,050.00 | 6,080.00 | 5,960.00 | 6,080.00 | 6,080.00 | 1.00% | 72,304 |
| Oct 24, 2025 | 6,040.00 | 6,070.00 | 5,950.00 | 6,020.00 | 6,020.00 | -0.17% | 95,429 |
| Oct 23, 2025 | 6,040.00 | 6,090.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.17% | 65,750 |
| Oct 22, 2025 | 6,080.00 | 6,080.00 | 5,940.00 | 6,040.00 | 6,040.00 | -0.66% | 88,315 |
| Oct 21, 2025 | 6,170.00 | 6,170.00 | 6,010.00 | 6,080.00 | 6,080.00 | -1.46% | 115,783 |
| Oct 20, 2025 | 6,100.00 | 6,200.00 | 6,060.00 | 6,170.00 | 6,170.00 | 1.15% | 59,508 |
| Oct 17, 2025 | 6,250.00 | 6,250.00 | 6,090.00 | 6,100.00 | 6,100.00 | -2.24% | 100,305 |
| Oct 16, 2025 | 6,300.00 | 6,340.00 | 6,240.00 | 6,240.00 | 6,240.00 | -1.11% | 67,190 |
| Oct 15, 2025 | 6,250.00 | 6,350.00 | 6,190.00 | 6,310.00 | 6,310.00 | 0.48% | 89,455 |
| Oct 14, 2025 | 6,380.00 | 6,390.00 | 6,210.00 | 6,280.00 | 6,280.00 | -1.41% | 107,785 |
| Oct 13, 2025 | 6,360.00 | 6,490.00 | 6,310.00 | 6,370.00 | 6,370.00 | -2.90% | 81,486 |
| Oct 10, 2025 | 6,700.00 | 6,700.00 | 6,450.00 | 6,560.00 | 6,560.00 | -1.20% | 116,035 |
| Oct 2, 2025 | 6,600.00 | 6,920.00 | 6,600.00 | 6,640.00 | 6,640.00 | -0.45% | 200,804 |
| Oct 1, 2025 | 6,810.00 | 6,870.00 | 6,640.00 | 6,670.00 | 6,670.00 | -2.06% | 98,957 |
| Sep 30, 2025 | 6,960.00 | 7,010.00 | 6,795.00 | 6,810.00 | 6,810.00 | -2.16% | 118,037 |
| Sep 29, 2025 | 7,040.00 | 7,210.00 | 6,900.00 | 6,960.00 | 6,960.00 | -0.85% | 121,051 |
| Sep 26, 2025 | 7,090.00 | 7,240.00 | 6,950.00 | 7,020.00 | 7,020.00 | -0.99% | 105,774 |
| Sep 25, 2025 | 7,070.00 | 7,190.00 | 7,000.00 | 7,090.00 | 7,090.00 | -0.14% | 73,775 |
| Sep 24, 2025 | 7,420.00 | 7,420.00 | 7,010.00 | 7,100.00 | 7,100.00 | -4.31% | 140,411 |
| Sep 23, 2025 | 7,570.00 | 7,580.00 | 7,300.00 | 7,420.00 | 7,420.00 | -1.85% | 119,848 |
| Sep 22, 2025 | 7,720.00 | 7,770.00 | 7,550.00 | 7,560.00 | 7,560.00 | -1.31% | 143,461 |
| Sep 19, 2025 | 7,560.00 | 7,660.00 | 7,460.00 | 7,660.00 | 7,660.00 | 1.86% | 239,848 |
| Sep 18, 2025 | 7,320.00 | 7,620.00 | 7,280.00 | 7,520.00 | 7,520.00 | 3.87% | 436,404 |
| Sep 17, 2025 | 7,160.00 | 7,680.00 | 7,160.00 | 7,240.00 | 7,240.00 | 1.12% | 1,053,296 |
| Sep 16, 2025 | 7,270.00 | 7,300.00 | 7,150.00 | 7,160.00 | 7,160.00 | -1.51% | 80,321 |
| Sep 15, 2025 | 7,260.00 | 7,280.00 | 7,160.00 | 7,270.00 | 7,270.00 | 0.55% | 101,251 |
| Sep 12, 2025 | 7,220.00 | 7,270.00 | 7,110.00 | 7,230.00 | 7,230.00 | 0.70% | 117,632 |
| Sep 11, 2025 | 7,100.00 | 7,260.00 | 7,090.00 | 7,180.00 | 7,180.00 | 0.42% | 100,451 |
| Sep 10, 2025 | 7,030.00 | 7,150.00 | 7,010.00 | 7,150.00 | 7,150.00 | 1.71% | 99,778 |
| Sep 9, 2025 | 6,880.00 | 7,080.00 | 6,880.00 | 7,030.00 | 7,030.00 | 0.86% | 103,229 |
| Sep 8, 2025 | 6,870.00 | 7,020.00 | 6,780.00 | 6,970.00 | 6,970.00 | 2.20% | 132,001 |
| Sep 5, 2025 | 6,860.00 | 6,880.00 | 6,760.00 | 6,820.00 | 6,820.00 | 0.15% | 39,017 |
| Sep 4, 2025 | 6,700.00 | 6,880.00 | 6,670.00 | 6,810.00 | 6,810.00 | 1.79% | 92,970 |
| Sep 3, 2025 | 6,730.00 | 6,970.00 | 6,560.00 | 6,690.00 | 6,690.00 | 0.60% | 455,836 |
| Sep 2, 2025 | 6,690.00 | 6,810.00 | 6,640.00 | 6,650.00 | 6,650.00 | -1.04% | 44,059 |
| Sep 1, 2025 | 6,760.00 | 6,920.00 | 6,660.00 | 6,720.00 | 6,720.00 | -0.74% | 62,602 |
| Aug 29, 2025 | 6,740.00 | 6,880.00 | 6,660.00 | 6,770.00 | 6,770.00 | 0.45% | 42,518 |
| Aug 28, 2025 | 6,720.00 | 6,820.00 | 6,660.00 | 6,740.00 | 6,740.00 | 0.30% | 28,269 |
| Aug 27, 2025 | 6,930.00 | 6,930.00 | 6,700.00 | 6,720.00 | 6,720.00 | -2.47% | 80,134 |
| Aug 26, 2025 | 7,020.00 | 7,100.00 | 6,890.00 | 6,890.00 | 6,890.00 | -1.57% | 96,023 |
| Aug 25, 2025 | 7,060.00 | 7,110.00 | 6,980.00 | 7,000.00 | 7,000.00 | -0.28% | 67,501 |
| Aug 22, 2025 | 7,040.00 | 7,090.00 | 6,970.00 | 7,020.00 | 7,020.00 | -0.28% | 48,917 |
| Aug 21, 2025 | 7,020.00 | 7,150.00 | 7,010.00 | 7,040.00 | 7,040.00 | -0.14% | 88,474 |
| Aug 20, 2025 | 6,910.00 | 7,050.00 | 6,870.00 | 7,050.00 | 7,050.00 | -0.14% | 116,081 |
| Aug 19, 2025 | 6,880.00 | 7,070.00 | 6,870.00 | 7,060.00 | 7,060.00 | 1.15% | 91,903 |
| Aug 18, 2025 | 7,060.00 | 7,090.00 | 6,880.00 | 6,980.00 | 6,980.00 | -0.43% | 112,321 |
| Aug 14, 2025 | 7,090.00 | 7,120.00 | 6,950.00 | 7,010.00 | 7,010.00 | -1.13% | 123,626 |