Very Good Tour Co., Ltd. (KOSDAQ:094850)
South Korea · Delayed Price · Currency is KRW 5,670.00
-10.00 (-0.18%)
At close: Apr 29, 2026
Very Good Tour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,630.00 | 5,730.00 | 5,480.00 | 5,670.00 | 5,670.00 | - | 55,980 |
| Apr 29, 2026 | 5,680.00 | 5,720.00 | 5,650.00 | 5,670.00 | 5,670.00 | -0.18% | 32,062 |
| Apr 28, 2026 | 5,720.00 | 5,840.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.53% | 67,737 |
| Apr 27, 2026 | 5,640.00 | 5,830.00 | 5,640.00 | 5,710.00 | 5,710.00 | 1.42% | 86,930 |
| Apr 24, 2026 | 5,470.00 | 5,630.00 | 5,470.00 | 5,630.00 | 5,630.00 | 2.93% | 67,943 |
| Apr 23, 2026 | 5,580.00 | 5,590.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.80% | 67,982 |
| Apr 22, 2026 | 5,600.00 | 5,620.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.54% | 50,786 |
| Apr 21, 2026 | 5,530.00 | 5,910.00 | 5,480.00 | 5,600.00 | 5,600.00 | 1.63% | 264,345 |
| Apr 20, 2026 | 5,440.00 | 5,590.00 | 5,370.00 | 5,510.00 | 5,510.00 | 1.29% | 78,210 |
| Apr 17, 2026 | 5,480.00 | 5,480.00 | 5,350.00 | 5,440.00 | 5,440.00 | 0.37% | 60,956 |
| Apr 16, 2026 | 5,400.00 | 5,440.00 | 5,310.00 | 5,420.00 | 5,420.00 | 2.65% | 60,215 |
| Apr 15, 2026 | 5,290.00 | 5,360.00 | 5,280.00 | 5,280.00 | 5,280.00 | 1.15% | 47,565 |
| Apr 14, 2026 | 5,180.00 | 5,270.00 | 5,180.00 | 5,220.00 | 5,220.00 | 1.95% | 37,382 |
| Apr 13, 2026 | 5,150.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,120.00 | -1.16% | 34,386 |
| Apr 10, 2026 | 5,170.00 | 5,230.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.78% | 32,116 |
| Apr 9, 2026 | 5,200.00 | 5,200.00 | 5,130.00 | 5,140.00 | 5,140.00 | -1.53% | 29,930 |
| Apr 8, 2026 | 5,130.00 | 5,230.00 | 5,130.00 | 5,220.00 | 5,220.00 | 4.19% | 47,044 |
| Apr 7, 2026 | 5,050.00 | 5,120.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.20% | 21,400 |
| Apr 6, 2026 | 5,010.00 | 5,080.00 | 5,010.00 | 5,020.00 | 5,020.00 | -1.18% | 24,997 |
| Apr 3, 2026 | 5,110.00 | 5,130.00 | 5,060.00 | 5,080.00 | 5,080.00 | 0.59% | 7,625 |
| Apr 2, 2026 | 5,250.00 | 5,260.00 | 5,010.00 | 5,050.00 | 5,050.00 | -3.63% | 39,387 |
| Apr 1, 2026 | 5,040.00 | 5,250.00 | 5,040.00 | 5,240.00 | 5,240.00 | 5.97% | 49,961 |
| Mar 31, 2026 | 5,030.00 | 5,100.00 | 4,945.00 | 4,945.00 | 4,945.00 | -1.69% | 49,786 |
| Mar 30, 2026 | 5,160.00 | 5,160.00 | 5,030.00 | 5,030.00 | 5,030.00 | -3.27% | 48,386 |
| Mar 27, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | -0.76% | 30,350 |
| Mar 26, 2026 | 5,300.00 | 5,300.00 | 5,160.00 | 5,240.00 | 5,240.00 | -1.50% | 26,710 |
| Mar 25, 2026 | 5,250.00 | 5,320.00 | 5,230.00 | 5,320.00 | 5,320.00 | 1.53% | 31,663 |
| Mar 24, 2026 | 5,280.00 | 5,300.00 | 5,110.00 | 5,240.00 | 5,240.00 | 2.14% | 28,289 |
| Mar 23, 2026 | 5,240.00 | 5,270.00 | 5,090.00 | 5,130.00 | 5,130.00 | -5.52% | 56,916 |
| 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 |