Very Good Tour Co., Ltd. (KOSDAQ:094850)
South Korea · Delayed Price · Currency is KRW 4,400.00
-20.00 (-0.45%)
At close: Sep 16, 2026
Very Good Tour Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4,430.00 | 4,450.00 | 4,390.00 | 4,400.00 | 4,400.00 | -0.45% | 16,175 |
| Sep 15, 2026 | 4,445.00 | 4,500.00 | 4,400.00 | 4,420.00 | 4,420.00 | -1.78% | 30,755 |
| Sep 14, 2026 | 4,430.00 | 4,850.00 | 4,355.00 | 4,500.00 | 4,500.00 | 1.47% | 188,278 |
| Sep 11, 2026 | 4,425.00 | 4,460.00 | 4,352.00 | 4,435.00 | 4,435.00 | 0.23% | 7,073 |
| Sep 10, 2026 | 4,435.00 | 4,440.00 | 4,345.00 | 4,425.00 | 4,425.00 | -0.34% | 15,583 |
| Sep 9, 2026 | 4,395.00 | 4,465.00 | 4,310.00 | 4,440.00 | 4,440.00 | 1.37% | 28,985 |
| Sep 8, 2026 | 4,295.00 | 4,435.00 | 4,225.00 | 4,380.00 | 4,380.00 | 2.10% | 33,993 |
| Sep 7, 2026 | 4,285.00 | 4,325.00 | 4,210.00 | 4,290.00 | 4,290.00 | 0.12% | 20,507 |
| Sep 4, 2026 | 4,275.00 | 4,285.00 | 4,200.00 | 4,285.00 | 4,285.00 | 1.78% | 9,502 |
| Sep 3, 2026 | 4,285.00 | 4,305.00 | 4,210.00 | 4,210.00 | 4,210.00 | -1.86% | 11,983 |
| Sep 2, 2026 | 4,300.00 | 4,370.00 | 4,260.00 | 4,290.00 | 4,290.00 | -1.72% | 9,831 |
| Sep 1, 2026 | 4,360.00 | 4,375.00 | 4,310.00 | 4,365.00 | 4,365.00 | 0.11% | 3,826 |
| Aug 31, 2026 | 4,420.00 | 4,420.00 | 4,305.00 | 4,360.00 | 4,360.00 | -2.02% | 19,070 |
| Aug 28, 2026 | 4,395.00 | 4,455.00 | 4,320.00 | 4,450.00 | 4,450.00 | 1.14% | 11,022 |
| Aug 27, 2026 | 4,430.00 | 4,455.00 | 4,395.00 | 4,400.00 | 4,400.00 | -0.79% | 14,994 |
| Aug 26, 2026 | 4,400.00 | 4,465.00 | 4,375.00 | 4,435.00 | 4,435.00 | 1.37% | 14,401 |
| Aug 25, 2026 | 4,380.00 | 4,415.00 | 4,315.00 | 4,375.00 | 4,375.00 | 0.81% | 33,355 |
| Aug 24, 2026 | 4,225.00 | 4,380.00 | 4,175.00 | 4,340.00 | 4,340.00 | 3.95% | 44,974 |
| Aug 21, 2026 | 4,140.00 | 4,200.00 | 4,005.00 | 4,175.00 | 4,175.00 | 0.85% | 43,929 |
| Aug 20, 2026 | 4,145.00 | 4,290.00 | 4,125.00 | 4,140.00 | 4,140.00 | -0.12% | 58,979 |
| Aug 19, 2026 | 3,960.00 | 4,920.00 | 3,955.00 | 4,145.00 | 4,145.00 | 3.11% | 426,783 |
| Aug 18, 2026 | 4,190.00 | 4,190.00 | 4,015.00 | 4,020.00 | 4,020.00 | -4.17% | 45,653 |
| Aug 14, 2026 | 4,195.00 | 4,225.00 | 4,160.00 | 4,195.00 | 4,195.00 | 0.96% | 12,575 |
| Aug 13, 2026 | 4,235.00 | 4,255.00 | 4,145.00 | 4,155.00 | 4,155.00 | -1.89% | 21,320 |
| Aug 12, 2026 | 4,245.00 | 4,280.00 | 4,215.00 | 4,235.00 | 4,235.00 | - | 23,729 |
| Aug 11, 2026 | 4,195.00 | 4,285.00 | 4,185.00 | 4,235.00 | 4,235.00 | 0.59% | 13,684 |
| Aug 10, 2026 | 4,215.00 | 4,250.00 | 4,130.00 | 4,210.00 | 4,210.00 | 0.84% | 40,979 |
| Aug 7, 2026 | 4,190.00 | 4,250.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.24% | 14,155 |
| Aug 6, 2026 | 4,235.00 | 4,265.00 | 4,115.00 | 4,185.00 | 4,185.00 | -1.18% | 12,373 |
| Aug 5, 2026 | 4,320.00 | 4,320.00 | 4,210.00 | 4,235.00 | 4,235.00 | 0.59% | 13,598 |
| Aug 4, 2026 | 4,175.00 | 4,227.00 | 4,110.00 | 4,210.00 | 4,210.00 | 2.93% | 9,403 |
| Aug 3, 2026 | 4,115.00 | 4,225.00 | 4,065.00 | 4,090.00 | 4,090.00 | -0.24% | 23,120 |
| Jul 31, 2026 | 4,060.00 | 4,130.00 | 4,025.00 | 4,100.00 | 4,100.00 | 1.99% | 23,583 |
| Jul 30, 2026 | 3,960.00 | 4,095.00 | 3,940.00 | 4,020.00 | 4,020.00 | 1.90% | 25,422 |
| Jul 29, 2026 | 4,110.00 | 4,190.00 | 3,920.00 | 3,945.00 | 3,945.00 | -4.71% | 31,710 |
| Jul 28, 2026 | 4,335.00 | 4,440.00 | 4,100.00 | 4,140.00 | 4,140.00 | -4.50% | 14,471 |
| Jul 27, 2026 | 4,210.00 | 4,410.00 | 4,210.00 | 4,335.00 | 4,335.00 | 2.97% | 32,310 |
| Jul 24, 2026 | 4,235.00 | 4,240.00 | 4,155.00 | 4,210.00 | 4,210.00 | - | 29,878 |
| Jul 23, 2026 | 4,235.00 | 4,270.00 | 4,170.00 | 4,210.00 | 4,210.00 | -0.47% | 16,048 |
| Jul 22, 2026 | 4,250.00 | 4,265.00 | 4,180.00 | 4,230.00 | 4,230.00 | 0.48% | 14,881 |
| Jul 21, 2026 | 4,200.00 | 4,365.00 | 4,190.00 | 4,210.00 | 4,210.00 | -0.36% | 32,415 |
| Jul 20, 2026 | 4,330.00 | 4,330.00 | 4,160.00 | 4,225.00 | 4,225.00 | -2.54% | 8,141 |
| Jul 16, 2026 | 4,250.00 | 4,360.00 | 4,225.00 | 4,335.00 | 4,335.00 | 2.00% | 42,760 |
| Jul 15, 2026 | 4,255.00 | 4,385.00 | 4,200.00 | 4,250.00 | 4,250.00 | -0.12% | 33,758 |
| Jul 14, 2026 | 4,305.00 | 4,320.00 | 4,165.00 | 4,255.00 | 4,255.00 | -1.96% | 18,792 |
| Jul 13, 2026 | 4,540.00 | 4,580.00 | 4,300.00 | 4,340.00 | 4,340.00 | -3.98% | 24,208 |
| Jul 10, 2026 | 4,360.00 | 4,590.00 | 4,360.00 | 4,520.00 | 4,520.00 | 2.73% | 32,658 |
| Jul 9, 2026 | 4,445.00 | 4,465.00 | 4,310.00 | 4,400.00 | 4,400.00 | -1.01% | 46,729 |
| Jul 8, 2026 | 4,450.00 | 4,600.00 | 4,380.00 | 4,445.00 | 4,445.00 | -0.56% | 67,542 |
| Jul 7, 2026 | 4,590.00 | 4,645.00 | 4,380.00 | 4,470.00 | 4,470.00 | -2.61% | 24,272 |