Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 711.00 | 737.00 | 671.00 | 689.00 | 6,890.00 | 598,827 |
| 2024-03-07 | 736.00 | 736.00 | 685.00 | 713.00 | 7,130.00 | 687,444 |
| 2024-03-06 | 750.00 | 750.00 | 719.00 | 736.00 | 7,360.00 | 808,662 |
| 2024-03-05 | 816.00 | 839.00 | 770.00 | 780.00 | 7,800.00 | 1,546,874 |
| 2024-03-04 | 715.00 | 853.00 | 715.00 | 810.00 | 8,100.00 | 5,035,725 |
| 2024-02-29 | 782.00 | 782.00 | 703.00 | 703.00 | 7,030.00 | 1,022,847 |
| 2024-02-28 | 777.00 | 854.00 | 776.00 | 782.00 | 7,820.00 | 2,097,922 |
| 2024-02-27 | 839.00 | 875.00 | 756.00 | 776.00 | 7,760.00 | 1,994,006 |
| 2024-02-26 | 810.00 | 941.00 | 795.00 | 840.00 | 8,400.00 | 7,492,325 |
| 2024-02-23 | 748.00 | 890.00 | 605.00 | 811.00 | 8,110.00 | 13,106,609 |
| 2024-02-22 | 547.00 | 705.00 | 533.00 | 705.00 | 7,050.00 | 4,486,436 |
| 2024-02-21 | 550.00 | 563.00 | 535.00 | 543.00 | 5,430.00 | 139,710 |
| 2024-02-20 | 555.00 | 562.00 | 548.00 | 550.00 | 5,500.00 | 124,724 |
| 2024-02-19 | 564.00 | 578.00 | 555.00 | 555.00 | 5,550.00 | 140,621 |
| 2024-02-16 | 567.00 | 589.00 | 560.00 | 564.00 | 5,640.00 | 169,910 |
| 2024-02-15 | 567.00 | 572.00 | 547.00 | 567.00 | 5,670.00 | 214,017 |
| 2024-02-14 | 574.00 | 574.00 | 532.00 | 567.00 | 5,670.00 | 261,726 |
| 2024-02-13 | 531.00 | 609.00 | 519.00 | 581.00 | 5,810.00 | 881,069 |
| 2024-02-08 | 538.00 | 550.00 | 515.00 | 531.00 | 5,310.00 | 266,303 |
| 2024-02-07 | 521.00 | 527.00 | 510.00 | 519.00 | 5,190.00 | 143,874 |
| 2024-02-06 | 520.00 | 532.00 | 517.00 | 526.00 | 5,260.00 | 122,205 |
| 2024-02-05 | 539.00 | 549.00 | 526.00 | 529.00 | 5,290.00 | 136,783 |
| 2024-02-02 | 531.00 | 543.00 | 503.00 | 538.00 | 5,380.00 | 186,682 |
| 2024-02-01 | 493.00 | 569.00 | 493.00 | 522.00 | 5,220.00 | 336,393 |
| 2024-01-31 | 555.00 | 557.00 | 528.00 | 533.00 | 5,330.00 | 220,858 |
| 2024-01-30 | 562.00 | 582.00 | 553.00 | 555.00 | 5,550.00 | 184,897 |
| 2024-01-29 | 580.00 | 586.00 | 553.00 | 560.00 | 5,600.00 | 267,828 |
| 2024-01-26 | 576.00 | 593.00 | 566.00 | 577.00 | 5,770.00 | 267,597 |
| 2024-01-25 | 597.00 | 597.00 | 571.00 | 580.00 | 5,800.00 | 393,743 |
| 2024-01-24 | 620.00 | 630.00 | 591.00 | 599.00 | 5,990.00 | 403,473 |
| 2024-01-23 | 662.00 | 664.00 | 615.00 | 620.00 | 6,200.00 | 540,333 |
| 2024-01-22 | 664.00 | 694.00 | 652.00 | 666.00 | 6,660.00 | 772,257 |
| 2024-01-19 | 665.00 | 690.00 | 639.00 | 646.00 | 6,460.00 | 514,889 |
| 2024-01-18 | 651.00 | 700.00 | 621.00 | 650.00 | 6,500.00 | 480,825 |
| 2024-01-17 | 688.00 | 693.00 | 648.00 | 650.00 | 6,500.00 | 430,885 |
| 2024-01-16 | 686.00 | 728.00 | 638.00 | 683.00 | 6,830.00 | 1,227,740 |
| 2024-01-15 | 708.00 | 723.00 | 687.00 | 694.00 | 6,940.00 | 587,229 |
| 2024-01-12 | 750.00 | 750.00 | 711.00 | 721.00 | 7,210.00 | 787,884 |
| 2024-01-11 | 744.00 | 790.00 | 732.00 | 757.00 | 7,570.00 | 2,105,809 |
| 2024-01-10 | 742.00 | 799.00 | 708.00 | 730.00 | 7,300.00 | 2,359,323 |
| 2024-01-09 | 794.00 | 830.00 | 771.00 | 775.00 | 7,750.00 | 1,583,691 |
| 2024-01-08 | 695.00 | 870.00 | 695.00 | 789.00 | 7,890.00 | 8,564,539 |
| 2024-01-05 | 1,030.00 | 1,191.00 | 928.00 | 992.00 | 9,920.00 | 3,352,941 |
| 2024-01-04 | 1,082.00 | 1,292.00 | 985.00 | 1,010.00 | 10,100.00 | 4,805,416 |
| 2024-01-03 | 806.00 | 1,040.00 | 752.00 | 1,040.00 | 10,400.00 | 4,449,952 |
| 2024-01-02 | 800.00 | 849.00 | 781.00 | 800.00 | 8,000.00 | 835,070 |
| 2023-12-28 | 779.00 | 1,060.00 | 720.00 | 806.00 | 8,060.00 | 6,909,510 |
| 2023-12-27 | 992.00 | 992.00 | 992.00 | 992.00 | 9,920.00 | 107,690 |
| 2023-12-26 | 1,570.00 | 1,574.00 | 1,414.00 | 1,416.00 | 14,160.00 | 185,816 |
| 2023-12-22 | 1,750.00 | 1,750.00 | 1,580.00 | 1,615.00 | 16,150.00 | 242,706 |
| 2023-12-21 | 1,871.00 | 1,963.00 | 1,750.00 | 1,750.00 | 17,500.00 | 583,745 |
| 2023-12-20 | 1,770.00 | 2,120.00 | 1,767.00 | 1,953.00 | 19,530.00 | 2,127,449 |
| 2023-12-18 | 1,441.00 | 1,634.00 | 1,435.00 | 1,634.00 | 16,340.00 | 237,155 |
| 2023-12-15 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 12,570.00 | 59,117 |
| 2023-12-14 | 967.00 | 967.00 | 967.00 | 967.00 | 9,670.00 | 33,677 |
| 2023-12-13 | 1,994.00 | 2,580.00 | 1,875.00 | 2,225.00 | 7,416.66 | 3,728,715 |
| 2023-12-12 | 2,430.00 | 2,530.00 | 1,995.00 | 2,045.00 | 6,816.66 | 2,185,968 |
| 2023-12-11 | 1,923.00 | 2,165.00 | 1,894.00 | 2,165.00 | 7,216.66 | 569,138 |
| 2023-12-08 | 1,284.00 | 1,669.00 | 1,284.00 | 1,669.00 | 5,563.33 | 784,855 |
| 2023-12-07 | 1,414.00 | 1,414.00 | 1,281.00 | 1,284.00 | 4,280.00 | 169,209 |
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.