Very Good Tour Co., Ltd. (KOSDAQ:094850)
South Korea
· Delayed Price · Currency is KRW 6,080.00
-70.00 (-1.14%)
At close: Dec 5, 2025
Very Good Tour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 6,810.00 | 6,870.00 | 6,640.00 | 6,670.00 | 6,670.00 | -2.06% | 98,957 |
| Sep 30, 2025 | 6,960.00 | 7,010.00 | 6,795.00 | 6,810.00 | 6,810.00 | -2.16% | 118,037 |
| Sep 29, 2025 | 7,040.00 | 7,210.00 | 6,900.00 | 6,960.00 | 6,960.00 | -0.85% | 121,051 |
| Sep 26, 2025 | 7,090.00 | 7,240.00 | 6,950.00 | 7,020.00 | 7,020.00 | -0.99% | 105,774 |
| Sep 25, 2025 | 7,070.00 | 7,190.00 | 7,000.00 | 7,090.00 | 7,090.00 | -0.14% | 73,775 |
| Sep 24, 2025 | 7,420.00 | 7,420.00 | 7,010.00 | 7,100.00 | 7,100.00 | -4.31% | 140,411 |
| Sep 23, 2025 | 7,570.00 | 7,580.00 | 7,300.00 | 7,420.00 | 7,420.00 | -1.85% | 119,848 |
| Sep 22, 2025 | 7,720.00 | 7,770.00 | 7,550.00 | 7,560.00 | 7,560.00 | -1.31% | 143,461 |