Very Good Tour Co., Ltd. (KOSDAQ:094850)
South Korea · Delayed Price · Currency is KRW 4,820.00
-145.00 (-2.92%)
At close: May 20, 2026
Very Good Tour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 5,400.00 | 5,440.00 | 5,310.00 | 5,420.00 | 5,420.00 | 2.65% | 60,332 |
| Apr 15, 2026 | 5,290.00 | 5,360.00 | 5,280.00 | 5,280.00 | 5,280.00 | 1.15% | 47,580 |
| Apr 14, 2026 | 5,180.00 | 5,270.00 | 5,180.00 | 5,220.00 | 5,220.00 | 1.95% | 37,388 |
| 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% | 32,121 |
| Apr 9, 2026 | 5,200.00 | 5,200.00 | 5,130.00 | 5,140.00 | 5,140.00 | -1.53% | 29,956 |
| Apr 8, 2026 | 5,130.00 | 5,230.00 | 5,130.00 | 5,220.00 | 5,220.00 | 4.19% | 47,055 |
| Apr 7, 2026 | 5,050.00 | 5,120.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.20% | 21,486 |
| 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% | 7,627 |
| Apr 2, 2026 | 5,250.00 | 5,260.00 | 5,010.00 | 5,050.00 | 5,050.00 | -3.63% | 39,399 |
| Apr 1, 2026 | 5,040.00 | 5,250.00 | 5,040.00 | 5,240.00 | 5,240.00 | 5.97% | 49,984 |
| Mar 31, 2026 | 5,030.00 | 5,100.00 | 4,945.00 | 4,945.00 | 4,945.00 | -1.69% | 49,791 |
| Mar 30, 2026 | 5,160.00 | 5,160.00 | 5,030.00 | 5,030.00 | 5,030.00 | -3.27% | 48,604 |
| Mar 27, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | -0.76% | 30,375 |
| Mar 26, 2026 | 5,300.00 | 5,300.00 | 5,160.00 | 5,240.00 | 5,240.00 | -1.50% | 26,725 |
| Mar 25, 2026 | 5,250.00 | 5,320.00 | 5,230.00 | 5,320.00 | 5,320.00 | 1.53% | 31,685 |
| Mar 24, 2026 | 5,280.00 | 5,300.00 | 5,110.00 | 5,240.00 | 5,240.00 | 2.14% | 28,302 |
| Mar 23, 2026 | 5,240.00 | 5,270.00 | 5,090.00 | 5,130.00 | 5,130.00 | -5.52% | 58,124 |
| Mar 20, 2026 | 5,220.00 | 5,450.00 | 5,200.00 | 5,430.00 | 5,430.00 | 4.02% | 72,663 |
| 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% | 39,927 |
| Mar 17, 2026 | 5,470.00 | 5,470.00 | 5,250.00 | 5,300.00 | 5,300.00 | 2.12% | 33,382 |
| 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% | 53,597 |
| Mar 12, 2026 | 5,230.00 | 5,320.00 | 5,160.00 | 5,290.00 | 5,290.00 | 1.15% | 31,302 |
| Mar 11, 2026 | 5,390.00 | 5,410.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.97% | 90,034 |
| Mar 10, 2026 | 5,110.00 | 5,430.00 | 5,000.00 | 5,390.00 | 5,390.00 | 10.79% | 120,983 |