Very Good Tour Co., Ltd. (KOSDAQ:094850)
South Korea · Delayed Price · Currency is KRW 4,340.00
+165.00 (3.95%)
At close: Aug 24, 2026
Very Good Tour Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 4,575.00 | 4,710.00 | 4,525.00 | 4,590.00 | 4,590.00 | -0.43% | 20,916 |
| Jul 3, 2026 | 4,565.00 | 4,615.00 | 4,410.00 | 4,610.00 | 4,610.00 | 0.99% | 25,639 |
| Jul 2, 2026 | 4,355.00 | 4,670.00 | 4,310.00 | 4,565.00 | 4,565.00 | 2.13% | 75,324 |
| 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 |