Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 408.00 | 416.00 | 405.00 | 407.00 | 4,070.00 | 70,402 |
| 2024-06-05 | 411.00 | 415.00 | 404.00 | 408.00 | 4,080.00 | 66,861 |
| 2024-06-04 | 418.00 | 422.00 | 411.00 | 411.00 | 4,110.00 | 50,081 |
| 2024-06-03 | 413.00 | 428.00 | 405.00 | 415.00 | 4,150.00 | 70,506 |
| 2024-05-31 | 411.00 | 419.00 | 411.00 | 413.00 | 4,130.00 | 31,352 |
| 2024-05-30 | 418.00 | 421.00 | 407.00 | 411.00 | 4,110.00 | 56,547 |
| 2024-05-29 | 420.00 | 430.00 | 416.00 | 418.00 | 4,180.00 | 92,200 |
| 2024-05-28 | 433.00 | 433.00 | 418.00 | 420.00 | 4,200.00 | 69,559 |
| 2024-05-27 | 411.00 | 470.00 | 411.00 | 426.00 | 4,260.00 | 325,423 |
| 2024-05-24 | 411.00 | 416.00 | 407.00 | 411.00 | 4,110.00 | 61,869 |
| 2024-05-23 | 412.00 | 420.00 | 403.00 | 411.00 | 4,110.00 | 97,518 |
| 2024-05-22 | 417.00 | 424.00 | 410.00 | 412.00 | 4,120.00 | 70,672 |
| 2024-05-21 | 420.00 | 420.00 | 413.00 | 415.00 | 4,150.00 | 61,065 |
| 2024-05-20 | 422.00 | 425.00 | 415.00 | 421.00 | 4,210.00 | 80,297 |
| 2024-05-17 | 430.00 | 430.00 | 421.00 | 422.00 | 4,220.00 | 60,382 |
| 2024-05-16 | 437.00 | 446.00 | 429.00 | 430.00 | 4,300.00 | 81,023 |
| 2024-05-14 | 427.00 | 436.00 | 427.00 | 432.00 | 4,320.00 | 51,503 |
| 2024-05-13 | 438.00 | 438.00 | 427.00 | 431.00 | 4,310.00 | 74,871 |
| 2024-05-10 | 437.00 | 441.00 | 429.00 | 435.00 | 4,350.00 | 80,186 |
| 2024-05-09 | 444.00 | 448.00 | 433.00 | 437.00 | 4,370.00 | 67,030 |
| 2024-05-08 | 443.00 | 446.00 | 431.00 | 442.00 | 4,420.00 | 61,620 |
| 2024-05-07 | 454.00 | 463.00 | 440.00 | 440.00 | 4,400.00 | 115,019 |
| 2024-05-03 | 449.00 | 486.00 | 449.00 | 454.00 | 4,540.00 | 188,312 |
| 2024-05-02 | 442.00 | 453.00 | 439.00 | 449.00 | 4,490.00 | 73,971 |
| 2024-04-30 | 441.00 | 450.00 | 436.00 | 442.00 | 4,420.00 | 66,831 |
| 2024-04-29 | 429.00 | 444.00 | 425.00 | 441.00 | 4,410.00 | 75,490 |
| 2024-04-26 | 439.00 | 439.00 | 424.00 | 429.00 | 4,290.00 | 72,647 |
| 2024-04-25 | 446.00 | 446.00 | 435.00 | 438.00 | 4,380.00 | 87,696 |
| 2024-04-24 | 427.00 | 460.00 | 427.00 | 446.00 | 4,460.00 | 182,370 |
| 2024-04-23 | 433.00 | 437.00 | 421.00 | 427.00 | 4,270.00 | 67,321 |
| 2024-04-22 | 439.00 | 444.00 | 430.00 | 431.00 | 4,310.00 | 70,208 |
| 2024-04-19 | 460.00 | 460.00 | 429.00 | 439.00 | 4,390.00 | 129,377 |
| 2024-04-18 | 455.00 | 465.00 | 433.00 | 457.00 | 4,570.00 | 127,376 |
| 2024-04-17 | 442.00 | 486.00 | 442.00 | 455.00 | 4,550.00 | 203,077 |
| 2024-04-16 | 460.00 | 512.00 | 442.00 | 446.00 | 4,460.00 | 632,497 |
| 2024-04-15 | 416.00 | 512.00 | 410.00 | 442.00 | 4,420.00 | 940,890 |
| 2024-04-12 | 447.00 | 449.00 | 417.00 | 425.00 | 4,250.00 | 337,229 |
| 2024-04-11 | 465.00 | 465.00 | 449.00 | 450.00 | 4,500.00 | 197,619 |
| 2024-04-09 | 503.00 | 520.00 | 466.00 | 474.00 | 4,740.00 | 204,884 |
| 2024-04-08 | 494.00 | 508.00 | 480.00 | 503.00 | 5,030.00 | 141,668 |
| 2024-04-05 | 518.00 | 526.00 | 495.00 | 500.00 | 5,000.00 | 143,801 |
| 2024-04-04 | 520.00 | 527.00 | 511.00 | 520.00 | 5,200.00 | 91,869 |
| 2024-04-03 | 538.00 | 540.00 | 519.00 | 520.00 | 5,200.00 | 137,267 |
| 2024-04-02 | 550.00 | 550.00 | 533.00 | 538.00 | 5,380.00 | 122,420 |
| 2024-04-01 | 544.00 | 555.00 | 540.00 | 551.00 | 5,510.00 | 108,504 |
| 2024-03-29 | 538.00 | 570.00 | 530.00 | 544.00 | 5,440.00 | 186,936 |
| 2024-03-28 | 549.00 | 550.00 | 535.00 | 538.00 | 5,380.00 | 175,354 |
| 2024-03-27 | 556.00 | 560.00 | 538.00 | 541.00 | 5,410.00 | 205,138 |
| 2024-03-26 | 555.00 | 569.00 | 541.00 | 550.00 | 5,500.00 | 195,046 |
| 2024-03-25 | 562.00 | 570.00 | 538.00 | 560.00 | 5,600.00 | 232,178 |
| 2024-03-22 | 527.00 | 609.00 | 525.00 | 570.00 | 5,700.00 | 782,620 |
| 2024-03-21 | 643.00 | 650.00 | 636.00 | 640.00 | 6,400.00 | 159,096 |
| 2024-03-20 | 650.00 | 654.00 | 635.00 | 641.00 | 6,410.00 | 171,659 |
| 2024-03-19 | 681.00 | 685.00 | 642.00 | 648.00 | 6,480.00 | 304,117 |
| 2024-03-18 | 652.00 | 725.00 | 636.00 | 675.00 | 6,750.00 | 1,062,913 |
| 2024-03-15 | 653.00 | 653.00 | 628.00 | 632.00 | 6,320.00 | 216,982 |
| 2024-03-14 | 660.00 | 674.00 | 640.00 | 653.00 | 6,530.00 | 328,243 |
| 2024-03-13 | 698.00 | 702.00 | 670.00 | 670.00 | 6,700.00 | 339,119 |
| 2024-03-12 | 699.00 | 707.00 | 674.00 | 689.00 | 6,890.00 | 284,290 |
| 2024-03-11 | 682.00 | 724.00 | 667.00 | 698.00 | 6,980.00 | 540,691 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.