Very Good Tour Co., Ltd. (KOSDAQ:094850)
South Korea · Delayed Price · Currency is KRW 7,240.00
+80.00 (1.12%)
At close: Sep 17, 2025
Very Good Tour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7,160.00 | 7,680.00 | 7,160.00 | 7,240.00 | - | 1.12% | 1,055,321 |
| Sep 16, 2025 | 7,270.00 | 7,300.00 | 7,150.00 | 7,160.00 | - | -1.51% | 80,321 |
| Sep 15, 2025 | 7,260.00 | 7,280.00 | 7,160.00 | 7,270.00 | - | 0.55% | 101,251 |
| Sep 12, 2025 | 7,220.00 | 7,270.00 | 7,110.00 | 7,230.00 | - | 0.70% | 117,632 |
| Sep 11, 2025 | 7,100.00 | 7,260.00 | 7,090.00 | 7,180.00 | - | 0.42% | 100,451 |
| Sep 10, 2025 | 7,030.00 | 7,150.00 | 7,010.00 | 7,150.00 | - | 1.71% | 99,778 |
| Sep 9, 2025 | 6,880.00 | 7,080.00 | 6,880.00 | 7,030.00 | - | 0.86% | 103,229 |
| Sep 8, 2025 | 6,870.00 | 7,020.00 | 6,780.00 | 6,970.00 | - | 2.20% | 132,001 |
| Sep 5, 2025 | 6,860.00 | 6,880.00 | 6,760.00 | 6,820.00 | - | 0.15% | 39,017 |
| Sep 4, 2025 | 6,700.00 | 6,880.00 | 6,670.00 | 6,810.00 | - | 1.79% | 92,970 |
| Sep 3, 2025 | 6,730.00 | 6,970.00 | 6,560.00 | 6,690.00 | - | 0.60% | 455,836 |
| Sep 2, 2025 | 6,690.00 | 6,810.00 | 6,640.00 | 6,650.00 | - | -1.04% | 44,059 |
| Sep 1, 2025 | 6,760.00 | 6,920.00 | 6,660.00 | 6,720.00 | - | -0.74% | 62,602 |
| Aug 29, 2025 | 6,740.00 | 6,880.00 | 6,660.00 | 6,770.00 | - | 0.45% | 42,518 |
| Aug 28, 2025 | 6,720.00 | 6,820.00 | 6,660.00 | 6,740.00 | - | 0.30% | 28,269 |
| Aug 27, 2025 | 6,930.00 | 6,930.00 | 6,700.00 | 6,720.00 | - | -2.47% | 80,134 |
| Aug 26, 2025 | 7,020.00 | 7,100.00 | 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 | - | -0.28% | 67,501 |
| Aug 22, 2025 | 7,040.00 | 7,090.00 | 6,970.00 | 7,020.00 | - | -0.28% | 48,917 |
| Aug 21, 2025 | 7,020.00 | 7,150.00 | 7,010.00 | 7,040.00 | - | -0.14% | 88,474 |
| Aug 20, 2025 | 6,910.00 | 7,050.00 | 6,870.00 | 7,050.00 | - | -0.14% | 116,081 |
| Aug 19, 2025 | 6,880.00 | 7,070.00 | 6,870.00 | 7,060.00 | - | 1.15% | 91,903 |
| Aug 18, 2025 | 7,060.00 | 7,090.00 | 6,880.00 | 6,980.00 | - | -0.43% | 112,321 |
| Aug 14, 2025 | 7,090.00 | 7,120.00 | 6,950.00 | 7,010.00 | - | -1.13% | 123,626 |
| Aug 13, 2025 | 7,010.00 | 7,150.00 | 6,920.00 | 7,090.00 | - | 1.14% | 200,529 |
| Aug 12, 2025 | 7,180.00 | 7,280.00 | 7,010.00 | 7,010.00 | - | -2.37% | 243,072 |
| Aug 11, 2025 | 7,140.00 | 7,230.00 | 7,050.00 | 7,180.00 | - | 0.28% | 272,201 |
| Aug 8, 2025 | 7,250.00 | 7,500.00 | 7,150.00 | 7,160.00 | - | -0.28% | 774,326 |
| Aug 7, 2025 | 7,190.00 | 7,440.00 | 7,120.00 | 7,180.00 | - | -2.18% | 915,909 |
| Aug 6, 2025 | 6,700.00 | 8,600.00 | 6,590.00 | 7,340.00 | - | 9.88% | 8,357,614 |
| Aug 5, 2025 | 6,860.00 | 6,860.00 | 6,560.00 | 6,680.00 | - | 1.37% | 47,849 |
| Aug 4, 2025 | 6,390.00 | 6,980.00 | 6,360.00 | 6,590.00 | - | 2.65% | 128,644 |
| Aug 1, 2025 | 6,790.00 | 6,790.00 | 6,410.00 | 6,420.00 | - | -4.18% | 80,394 |
| Jul 31, 2025 | 6,600.00 | 6,770.00 | 6,600.00 | 6,700.00 | - | 1.21% | 40,348 |
| Jul 30, 2025 | 6,700.00 | 6,700.00 | 6,590.00 | 6,620.00 | - | - | 29,308 |
| Jul 29, 2025 | 6,720.00 | 6,740.00 | 6,600.00 | 6,620.00 | - | -1.49% | 30,013 |
| Jul 28, 2025 | 6,800.00 | 6,930.00 | 6,660.00 | 6,720.00 | - | -1.61% | 59,363 |
| Jul 25, 2025 | 6,850.00 | 6,940.00 | 6,790.00 | 6,830.00 | - | - | 41,935 |
| Jul 24, 2025 | 6,880.00 | 6,940.00 | 6,800.00 | 6,830.00 | - | -0.73% | 56,898 |
| Jul 23, 2025 | 6,980.00 | 7,090.00 | 6,810.00 | 6,880.00 | - | -0.86% | 53,932 |
| Jul 22, 2025 | 7,080.00 | 7,160.00 | 6,820.00 | 6,940.00 | - | -2.80% | 163,484 |
| Jul 21, 2025 | 7,170.00 | 7,280.00 | 7,070.00 | 7,140.00 | - | -0.42% | 57,302 |
| Jul 18, 2025 | 7,410.00 | 7,500.00 | 7,090.00 | 7,170.00 | - | -0.42% | 95,681 |
| Jul 17, 2025 | 7,450.00 | 7,450.00 | 7,190.00 | 7,200.00 | - | -2.70% | 142,699 |
| Jul 16, 2025 | 7,460.00 | 7,590.00 | 7,400.00 | 7,400.00 | - | -0.94% | 99,834 |
| Jul 15, 2025 | 7,500.00 | 7,700.00 | 7,440.00 | 7,470.00 | - | 0.54% | 172,750 |
| Jul 14, 2025 | 7,570.00 | 8,170.00 | 7,370.00 | 7,430.00 | - | 0.13% | 1,124,147 |
| Jul 11, 2025 | 7,360.00 | 7,450.00 | 7,280.00 | 7,420.00 | - | 0.68% | 81,292 |
| Jul 10, 2025 | 7,500.00 | 7,500.00 | 7,330.00 | 7,370.00 | - | -1.73% | 67,671 |
| Jul 9, 2025 | 7,410.00 | 7,530.00 | 7,280.00 | 7,500.00 | - | 2.04% | 95,384 |