Very Good Tour Co., Ltd. (KOSDAQ:094850)
South Korea
· Delayed Price · Currency is KRW 4,865.00
-305.00 (-5.90%)
At close: Mar 9, 2026
Very Good Tour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 6,150.00 | 6,150.00 | 5,980.00 | 6,040.00 | 6,040.00 | -1.63% | 103,236 |
| Feb 12, 2026 | 6,150.00 | 6,180.00 | 6,080.00 | 6,140.00 | 6,140.00 | - | 79,175 |
| Feb 11, 2026 | 6,170.00 | 6,200.00 | 6,050.00 | 6,140.00 | 6,140.00 | 0.99% | 139,034 |
| Feb 10, 2026 | 6,080.00 | 6,140.00 | 6,040.00 | 6,080.00 | 6,080.00 | 0.83% | 152,311 |
| Feb 9, 2026 | 6,220.00 | 6,220.00 | 6,010.00 | 6,030.00 | 6,030.00 | -0.82% | 218,004 |
| Feb 6, 2026 | 6,170.00 | 6,250.00 | 5,850.00 | 6,080.00 | 6,080.00 | -0.65% | 465,821 |
| Feb 5, 2026 | 5,870.00 | 6,700.00 | 5,810.00 | 6,120.00 | 6,120.00 | 4.44% | 3,497,173 |
| Feb 4, 2026 | 5,750.00 | 5,900.00 | 5,750.00 | 5,860.00 | 5,860.00 | 1.56% | 120,633 |
| Feb 3, 2026 | 5,630.00 | 5,790.00 | 5,630.00 | 5,770.00 | 5,770.00 | 2.85% | 60,202 |
| Feb 2, 2026 | 5,830.00 | 5,830.00 | 5,590.00 | 5,610.00 | 5,610.00 | -3.94% | 123,176 |
| Jan 30, 2026 | 5,900.00 | 5,910.00 | 5,785.00 | 5,840.00 | 5,840.00 | -0.51% | 100,142 |
| Jan 29, 2026 | 5,780.00 | 5,910.00 | 5,680.00 | 5,870.00 | 5,870.00 | 1.56% | 147,738 |
| Jan 28, 2026 | 5,850.00 | 5,860.00 | 5,740.00 | 5,780.00 | 5,780.00 | -0.34% | 103,827 |
| Jan 27, 2026 | 5,860.00 | 5,870.00 | 5,760.00 | 5,800.00 | 5,800.00 | -0.51% | 98,416 |
| Jan 26, 2026 | 5,770.00 | 5,850.00 | 5,760.00 | 5,830.00 | 5,830.00 | 0.69% | 89,511 |
| Jan 23, 2026 | 5,790.00 | 5,820.00 | 5,730.00 | 5,790.00 | 5,790.00 | 1.05% | 93,400 |
| Jan 22, 2026 | 5,630.00 | 5,770.00 | 5,630.00 | 5,730.00 | 5,730.00 | 1.78% | 71,457 |
| Jan 21, 2026 | 5,750.00 | 5,750.00 | 5,550.00 | 5,630.00 | 5,630.00 | -2.43% | 104,349 |
| Jan 20, 2026 | 5,680.00 | 5,820.00 | 5,660.00 | 5,770.00 | 5,770.00 | 1.58% | 73,679 |
| Jan 19, 2026 | 5,760.00 | 5,760.00 | 5,590.00 | 5,680.00 | 5,680.00 | -1.39% | 84,099 |
| Jan 16, 2026 | 5,780.00 | 5,820.00 | 5,730.00 | 5,760.00 | 5,760.00 | -0.35% | 97,406 |
| Jan 15, 2026 | 5,800.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,780.00 | -0.86% | 110,419 |
| Jan 14, 2026 | 5,810.00 | 5,860.00 | 5,760.00 | 5,830.00 | 5,830.00 | 0.34% | 62,431 |
| Jan 13, 2026 | 5,820.00 | 5,890.00 | 5,740.00 | 5,810.00 | 5,810.00 | -3.81% | 219,657 |
| Jan 12, 2026 | 6,010.00 | 6,060.00 | 5,960.00 | 6,040.00 | 6,040.00 | -0.17% | 94,781 |
| Jan 9, 2026 | 5,900.00 | 6,560.00 | 5,850.00 | 6,050.00 | 6,050.00 | 2.37% | 652,635 |
| Jan 8, 2026 | 5,810.00 | 5,940.00 | 5,790.00 | 5,910.00 | 5,910.00 | 1.03% | 79,939 |
| Jan 7, 2026 | 5,890.00 | 5,960.00 | 5,720.00 | 5,850.00 | 5,850.00 | -0.34% | 156,060 |
| Jan 6, 2026 | 6,180.00 | 6,180.00 | 5,860.00 | 5,870.00 | 5,870.00 | -4.71% | 198,806 |
| Jan 5, 2026 | 6,380.00 | 6,380.00 | 6,110.00 | 6,160.00 | 6,160.00 | -2.38% | 189,344 |
| Jan 2, 2026 | 6,130.00 | 6,400.00 | 6,090.00 | 6,310.00 | 6,310.00 | 6.23% | 307,174 |
| Dec 30, 2025 | 5,900.00 | 5,980.00 | 5,630.00 | 5,940.00 | 5,940.00 | -0.34% | 39,950 |
| Dec 29, 2025 | 5,880.00 | 6,020.00 | 5,860.00 | 5,960.00 | 5,960.00 | 0.68% | 58,981 |
| Dec 26, 2025 | 6,030.00 | 6,100.00 | 5,920.00 | 5,920.00 | 5,920.00 | -2.47% | 62,873 |
| Dec 24, 2025 | 6,050.00 | 6,120.00 | 5,970.00 | 6,070.00 | 6,070.00 | 0.33% | 96,200 |
| Dec 23, 2025 | 6,260.00 | 6,260.00 | 6,050.00 | 6,050.00 | 6,050.00 | -2.89% | 58,890 |
| Dec 22, 2025 | 6,100.00 | 6,250.00 | 6,100.00 | 6,230.00 | 6,230.00 | 2.13% | 90,778 |
| Dec 19, 2025 | 6,060.00 | 6,100.00 | 5,990.00 | 6,100.00 | 6,100.00 | 1.33% | 38,569 |
| Dec 18, 2025 | 5,960.00 | 6,040.00 | 5,920.00 | 6,020.00 | 6,020.00 | -0.33% | 55,336 |
| Dec 17, 2025 | 6,070.00 | 6,130.00 | 6,020.00 | 6,040.00 | 6,040.00 | -0.82% | 67,347 |
| Dec 16, 2025 | 6,180.00 | 6,180.00 | 6,030.00 | 6,090.00 | 6,090.00 | -1.46% | 65,072 |
| Dec 15, 2025 | 6,110.00 | 6,220.00 | 6,060.00 | 6,180.00 | 6,180.00 | 0.65% | 66,556 |
| Dec 12, 2025 | 6,150.00 | 6,160.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.33% | 50,684 |
| Dec 11, 2025 | 6,040.00 | 6,200.00 | 5,950.00 | 6,120.00 | 6,120.00 | 2.17% | 142,116 |
| Dec 10, 2025 | 6,030.00 | 6,030.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.66% | 95,931 |
| Dec 9, 2025 | 6,150.00 | 6,180.00 | 6,020.00 | 6,030.00 | 6,030.00 | -1.15% | 109,158 |
| Dec 8, 2025 | 6,080.00 | 6,170.00 | 6,080.00 | 6,100.00 | 6,100.00 | 0.33% | 91,555 |
| Dec 5, 2025 | 6,110.00 | 6,130.00 | 6,000.00 | 6,080.00 | 6,080.00 | -1.14% | 97,623 |
| Dec 4, 2025 | 6,260.00 | 6,260.00 | 6,080.00 | 6,150.00 | 6,150.00 | -1.28% | 109,970 |
| Dec 3, 2025 | 6,190.00 | 6,330.00 | 6,150.00 | 6,230.00 | 6,230.00 | 1.14% | 201,024 |
| Dec 2, 2025 | 6,200.00 | 6,220.00 | 6,060.00 | 6,160.00 | 6,160.00 | 0.33% | 136,653 |
| Dec 1, 2025 | 6,050.00 | 6,310.00 | 6,050.00 | 6,140.00 | 6,140.00 | 1.82% | 339,209 |
| Nov 28, 2025 | 6,000.00 | 6,070.00 | 5,930.00 | 6,030.00 | 6,030.00 | 1.17% | 162,391 |
| Nov 27, 2025 | 6,100.00 | 6,180.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.97% | 268,600 |
| Nov 26, 2025 | 6,030.00 | 6,130.00 | 5,990.00 | 6,080.00 | 6,080.00 | 1.33% | 216,995 |
| Nov 25, 2025 | 6,220.00 | 6,260.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.85% | 511,886 |
| Nov 24, 2025 | 6,480.00 | 6,630.00 | 6,240.00 | 6,240.00 | 6,240.00 | -4.59% | 792,600 |
| Nov 21, 2025 | 6,870.00 | 7,080.00 | 6,490.00 | 6,540.00 | 6,540.00 | -3.68% | 1,522,805 |
| Nov 20, 2025 | 6,780.00 | 7,000.00 | 6,600.00 | 6,790.00 | 6,790.00 | -1.02% | 1,398,045 |
| Nov 19, 2025 | 6,320.00 | 7,740.00 | 6,320.00 | 6,860.00 | 6,860.00 | 10.11% | 8,317,697 |
| Nov 18, 2025 | 5,940.00 | 7,130.00 | 5,880.00 | 6,230.00 | 6,230.00 | 4.88% | 11,697,080 |
| Nov 17, 2025 | 5,860.00 | 6,240.00 | 5,860.00 | 5,940.00 | 5,940.00 | 3.85% | 331,336 |
| Nov 14, 2025 | 5,830.00 | 5,890.00 | 5,720.00 | 5,720.00 | 5,720.00 | -2.05% | 56,812 |
| Nov 13, 2025 | 5,710.00 | 6,070.00 | 5,670.00 | 5,840.00 | 5,840.00 | 2.28% | 151,768 |
| Nov 12, 2025 | 5,580.00 | 5,730.00 | 5,580.00 | 5,710.00 | 5,710.00 | 2.33% | 43,967 |
| Nov 11, 2025 | 5,740.00 | 5,760.00 | 5,580.00 | 5,580.00 | 5,580.00 | -2.62% | 69,184 |
| Nov 10, 2025 | 5,570.00 | 5,740.00 | 5,560.00 | 5,730.00 | 5,730.00 | 2.87% | 42,357 |
| Nov 7, 2025 | 5,530.00 | 5,620.00 | 5,480.00 | 5,570.00 | 5,570.00 | -0.71% | 46,373 |
| Nov 6, 2025 | 5,600.00 | 5,650.00 | 5,490.00 | 5,610.00 | 5,610.00 | 0.18% | 48,180 |
| Nov 5, 2025 | 5,650.00 | 5,650.00 | 5,410.00 | 5,600.00 | 5,600.00 | -1.23% | 105,843 |
| Nov 4, 2025 | 5,650.00 | 5,720.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.35% | 93,195 |
| Nov 3, 2025 | 5,870.00 | 5,940.00 | 5,650.00 | 5,650.00 | 5,650.00 | -3.75% | 143,449 |
| Oct 31, 2025 | 5,910.00 | 5,940.00 | 5,830.00 | 5,870.00 | 5,870.00 | -0.34% | 93,400 |
| Oct 30, 2025 | 5,930.00 | 6,310.00 | 5,830.00 | 5,890.00 | 5,890.00 | -0.34% | 332,311 |
| Oct 29, 2025 | 6,030.00 | 6,030.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.99% | 88,851 |
| Oct 28, 2025 | 6,080.00 | 6,100.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.82% | 63,285 |
| Oct 27, 2025 | 6,050.00 | 6,080.00 | 5,960.00 | 6,080.00 | 6,080.00 | 1.00% | 72,304 |
| Oct 24, 2025 | 6,040.00 | 6,070.00 | 5,950.00 | 6,020.00 | 6,020.00 | -0.17% | 95,429 |
| Oct 23, 2025 | 6,040.00 | 6,090.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.17% | 65,750 |
| Oct 22, 2025 | 6,080.00 | 6,080.00 | 5,940.00 | 6,040.00 | 6,040.00 | -0.66% | 88,315 |
| Oct 21, 2025 | 6,170.00 | 6,170.00 | 6,010.00 | 6,080.00 | 6,080.00 | -1.46% | 115,783 |
| Oct 20, 2025 | 6,100.00 | 6,200.00 | 6,060.00 | 6,170.00 | 6,170.00 | 1.15% | 59,508 |
| Oct 17, 2025 | 6,250.00 | 6,250.00 | 6,090.00 | 6,100.00 | 6,100.00 | -2.24% | 100,305 |
| Oct 16, 2025 | 6,300.00 | 6,340.00 | 6,240.00 | 6,240.00 | 6,240.00 | -1.11% | 67,190 |
| Oct 15, 2025 | 6,250.00 | 6,350.00 | 6,190.00 | 6,310.00 | 6,310.00 | 0.48% | 89,455 |
| Oct 14, 2025 | 6,380.00 | 6,390.00 | 6,210.00 | 6,280.00 | 6,280.00 | -1.41% | 107,785 |
| Oct 13, 2025 | 6,360.00 | 6,490.00 | 6,310.00 | 6,370.00 | 6,370.00 | -2.90% | 81,486 |
| Oct 10, 2025 | 6,700.00 | 6,700.00 | 6,450.00 | 6,560.00 | 6,560.00 | -1.20% | 116,035 |
| Oct 2, 2025 | 6,600.00 | 6,920.00 | 6,600.00 | 6,640.00 | 6,640.00 | -0.45% | 200,804 |