Very Good Tour Co., Ltd. (KOSDAQ:094850)
South Korea · Delayed Price · Currency is KRW 4,280.00
-70.00 (-1.61%)
At close: Jun 30, 2026
Very Good Tour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4,280.00 | 4,590.00 | 4,240.00 | 4,470.00 | 4,470.00 | 4.44% | 53,668 |
| Jun 30, 2026 | 4,345.00 | 4,405.00 | 4,275.00 | 4,280.00 | 4,280.00 | -1.61% | 21,587 |
| Jun 29, 2026 | 4,050.00 | 4,410.00 | 4,015.00 | 4,350.00 | 4,350.00 | 8.48% | 69,892 |
| Jun 26, 2026 | 4,130.00 | 4,180.00 | 3,935.00 | 4,010.00 | 4,010.00 | -2.91% | 46,428 |
| Jun 25, 2026 | 4,150.00 | 4,275.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.36% | 28,674 |
| Jun 24, 2026 | 4,180.00 | 4,290.00 | 4,100.00 | 4,145.00 | 4,145.00 | -0.72% | 31,349 |
| Jun 23, 2026 | 4,590.00 | 4,590.00 | 4,175.00 | 4,175.00 | 4,175.00 | -4.57% | 65,537 |
| Jun 22, 2026 | 4,440.00 | 4,445.00 | 4,320.00 | 4,375.00 | 4,375.00 | -2.56% | 28,308 |
| Jun 19, 2026 | 4,575.00 | 4,665.00 | 4,375.00 | 4,490.00 | 4,490.00 | -1.86% | 29,843 |
| Jun 18, 2026 | 4,745.00 | 4,745.00 | 4,570.00 | 4,575.00 | 4,575.00 | -3.58% | 30,763 |
| Jun 17, 2026 | 4,715.00 | 4,880.00 | 4,715.00 | 4,745.00 | 4,745.00 | -0.11% | 41,396 |
| Jun 16, 2026 | 4,890.00 | 4,890.00 | 4,655.00 | 4,750.00 | 4,750.00 | -0.42% | 46,502 |
| Jun 15, 2026 | 4,705.00 | 4,920.00 | 4,590.00 | 4,770.00 | 4,770.00 | 6.59% | 108,731 |
| Jun 12, 2026 | 4,355.00 | 4,535.00 | 4,355.00 | 4,475.00 | 4,475.00 | 4.07% | 31,951 |
| Jun 11, 2026 | 4,220.00 | 4,370.00 | 4,190.00 | 4,300.00 | 4,300.00 | - | 29,807 |
| Jun 10, 2026 | 4,285.00 | 4,360.00 | 4,240.00 | 4,300.00 | 4,300.00 | -1.38% | 39,344 |
| Jun 9, 2026 | 4,200.00 | 4,390.00 | 4,200.00 | 4,360.00 | 4,360.00 | 4.18% | 26,683 |
| Jun 8, 2026 | 4,395.00 | 4,395.00 | 4,185.00 | 4,185.00 | 4,185.00 | -6.79% | 69,684 |
| Jun 5, 2026 | 4,530.00 | 4,550.00 | 4,440.00 | 4,490.00 | 4,490.00 | -0.88% | 32,118 |
| Jun 4, 2026 | 4,445.00 | 4,590.00 | 4,370.00 | 4,530.00 | 4,530.00 | 0.89% | 52,954 |
| Jun 2, 2026 | 4,330.00 | 4,545.00 | 4,330.00 | 4,490.00 | 4,490.00 | 0.56% | 55,481 |
| Jun 1, 2026 | 4,670.00 | 4,675.00 | 4,405.00 | 4,465.00 | 4,465.00 | -4.39% | 86,141 |
| May 29, 2026 | 4,820.00 | 4,875.00 | 4,630.00 | 4,670.00 | 4,670.00 | -3.11% | 58,095 |
| May 28, 2026 | 4,815.00 | 4,885.00 | 4,700.00 | 4,820.00 | 4,820.00 | 0.21% | 45,387 |
| May 27, 2026 | 4,950.00 | 4,950.00 | 4,800.00 | 4,810.00 | 4,810.00 | -3.22% | 51,884 |
| May 26, 2026 | 5,100.00 | 5,120.00 | 4,965.00 | 4,970.00 | 4,970.00 | -1.39% | 51,674 |
| May 22, 2026 | 4,955.00 | 5,100.00 | 4,910.00 | 5,040.00 | 5,040.00 | 2.86% | 28,881 |
| May 21, 2026 | 4,920.00 | 5,030.00 | 4,895.00 | 4,900.00 | 4,900.00 | 1.66% | 34,674 |
| May 20, 2026 | 4,970.00 | 4,975.00 | 4,820.00 | 4,820.00 | 4,820.00 | -2.92% | 42,518 |
| May 19, 2026 | 5,100.00 | 5,100.00 | 4,950.00 | 4,965.00 | 4,965.00 | -1.49% | 45,679 |
| May 18, 2026 | 5,080.00 | 5,090.00 | 4,940.00 | 5,040.00 | 5,040.00 | -0.79% | 60,610 |
| May 15, 2026 | 5,300.00 | 5,300.00 | 5,080.00 | 5,080.00 | 5,080.00 | -2.50% | 39,554 |
| May 14, 2026 | 5,080.00 | 5,280.00 | 5,070.00 | 5,210.00 | 5,210.00 | 3.17% | 38,330 |
| May 13, 2026 | 5,150.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.94% | 55,190 |
| May 12, 2026 | 5,260.00 | 5,260.00 | 5,080.00 | 5,150.00 | 5,150.00 | -2.09% | 91,411 |
| May 11, 2026 | 5,540.00 | 5,540.00 | 5,260.00 | 5,260.00 | 5,260.00 | -5.05% | 89,705 |
| May 8, 2026 | 5,540.00 | 5,730.00 | 5,470.00 | 5,540.00 | 5,540.00 | - | 92,900 |
| May 7, 2026 | 5,350.00 | 5,700.00 | 5,350.00 | 5,540.00 | 5,540.00 | 4.33% | 159,081 |
| May 6, 2026 | 5,490.00 | 5,500.00 | 5,300.00 | 5,310.00 | 5,310.00 | -3.28% | 94,971 |
| May 4, 2026 | 5,680.00 | 5,720.00 | 5,380.00 | 5,490.00 | 5,490.00 | -3.17% | 178,022 |
| Apr 30, 2026 | 5,630.00 | 5,730.00 | 5,480.00 | 5,670.00 | 5,670.00 | - | 56,198 |
| Apr 29, 2026 | 5,680.00 | 5,720.00 | 5,650.00 | 5,670.00 | 5,670.00 | -0.18% | 32,612 |
| Apr 28, 2026 | 5,720.00 | 5,840.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.53% | 67,801 |
| Apr 27, 2026 | 5,640.00 | 5,830.00 | 5,640.00 | 5,710.00 | 5,710.00 | 1.42% | 87,311 |
| 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% | 68,598 |
| Apr 22, 2026 | 5,600.00 | 5,620.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.54% | 51,087 |
| 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% | 78,237 |
| Apr 17, 2026 | 5,480.00 | 5,480.00 | 5,350.00 | 5,440.00 | 5,440.00 | 0.37% | 62,269 |