Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 1,340.00 | 1,415.00 | 1,298.00 | 1,415.00 | 4,716.66 | 97,207 |
| 2023-12-05 | 1,353.00 | 1,450.00 | 1,316.00 | 1,336.00 | 4,453.33 | 94,205 |
| 2023-12-04 | 1,517.00 | 1,517.00 | 1,300.00 | 1,353.00 | 4,510.00 | 140,839 |
| 2023-12-01 | 1,520.00 | 1,542.00 | 1,510.00 | 1,518.00 | 5,059.99 | 18,702 |
| 2023-11-30 | 1,526.00 | 1,529.00 | 1,475.00 | 1,518.00 | 5,059.99 | 24,105 |
| 2023-11-29 | 1,541.00 | 1,542.00 | 1,518.00 | 1,520.00 | 5,066.66 | 23,806 |
| 2023-11-28 | 1,551.00 | 1,557.00 | 1,528.00 | 1,541.00 | 5,136.66 | 30,478 |
| 2023-11-27 | 1,573.00 | 1,593.00 | 1,542.00 | 1,551.00 | 5,169.99 | 19,367 |
| 2023-11-24 | 1,589.00 | 1,617.00 | 1,548.00 | 1,552.00 | 5,173.33 | 19,843 |
| 2023-11-23 | 1,622.00 | 1,650.00 | 1,536.00 | 1,589.00 | 5,296.66 | 29,795 |
| 2023-11-22 | 1,678.00 | 1,678.00 | 1,608.00 | 1,622.00 | 5,406.66 | 18,137 |
| 2023-11-21 | 1,631.00 | 1,697.00 | 1,595.00 | 1,653.00 | 5,509.99 | 21,240 |
| 2023-11-20 | 1,614.00 | 1,700.00 | 1,584.00 | 1,631.00 | 5,436.66 | 28,397 |
| 2023-11-17 | 1,674.00 | 1,674.00 | 1,602.00 | 1,614.00 | 5,379.99 | 29,434 |
| 2023-11-16 | 1,661.00 | 1,681.00 | 1,641.00 | 1,674.00 | 5,579.99 | 32,323 |
| 2023-11-15 | 1,583.00 | 1,696.00 | 1,565.00 | 1,661.00 | 5,536.66 | 44,966 |
| 2023-11-14 | 1,545.00 | 1,585.00 | 1,525.00 | 1,565.00 | 5,216.66 | 34,734 |
| 2023-11-13 | 1,535.00 | 1,591.00 | 1,525.00 | 1,545.00 | 5,149.99 | 18,029 |
| 2023-11-10 | 1,593.00 | 1,625.00 | 1,501.00 | 1,540.00 | 5,133.33 | 34,099 |
| 2023-11-09 | 1,592.00 | 1,639.00 | 1,545.00 | 1,593.00 | 5,309.99 | 25,784 |
| 2023-11-08 | 1,633.00 | 1,676.00 | 1,577.00 | 1,592.00 | 5,306.66 | 39,153 |
| 2023-11-07 | 1,700.00 | 1,708.00 | 1,573.00 | 1,618.00 | 5,393.33 | 44,517 |
| 2023-11-06 | 1,618.00 | 1,691.00 | 1,520.00 | 1,649.00 | 5,496.66 | 106,951 |
| 2023-11-03 | 1,499.00 | 1,558.00 | 1,474.00 | 1,537.00 | 5,123.33 | 59,519 |
| 2023-11-02 | 1,407.00 | 1,514.00 | 1,407.00 | 1,465.00 | 4,883.33 | 127,680 |
| 2023-11-01 | 1,395.00 | 1,470.00 | 1,393.00 | 1,398.00 | 4,660.00 | 33,081 |
| 2023-10-31 | 1,511.00 | 1,530.00 | 1,385.00 | 1,395.00 | 4,650.00 | 75,083 |
| 2023-10-30 | 1,600.00 | 1,600.00 | 1,430.00 | 1,499.00 | 4,996.66 | 125,793 |
| 2023-10-26 | 1,840.00 | 1,842.00 | 1,701.00 | 1,704.00 | 5,679.99 | 52,047 |
| 2023-10-25 | 1,876.00 | 1,919.00 | 1,812.00 | 1,838.00 | 6,126.66 | 52,585 |
| 2023-10-24 | 1,751.00 | 1,923.00 | 1,717.00 | 1,830.00 | 6,099.99 | 109,038 |
| 2023-10-23 | 1,727.00 | 1,980.00 | 1,708.00 | 1,945.00 | 5,822.49 | 148,171 |
| 2023-10-20 | 2,030.00 | 2,065.00 | 1,765.00 | 1,800.00 | 5,388.42 | 187,479 |
| 2023-10-19 | 2,200.00 | 2,650.00 | 2,040.00 | 2,080.00 | 6,226.62 | 763,217 |
| 2023-10-18 | 2,150.00 | 2,200.00 | 2,055.00 | 2,085.00 | 6,241.59 | 55,118 |
| 2023-10-17 | 2,045.00 | 2,165.00 | 2,025.00 | 2,140.00 | 6,406.23 | 44,057 |
| 2023-10-16 | 2,090.00 | 2,090.00 | 1,995.00 | 2,050.00 | 6,136.81 | 31,694 |
| 2023-10-13 | 2,210.00 | 2,230.00 | 2,080.00 | 2,115.00 | 6,331.39 | 51,834 |
| 2023-10-12 | 2,195.00 | 2,220.00 | 2,100.00 | 2,200.00 | 6,585.85 | 61,200 |
| 2023-10-11 | 2,070.00 | 2,155.00 | 2,065.00 | 2,150.00 | 6,436.17 | 42,653 |
| 2023-10-10 | 2,190.00 | 2,285.00 | 2,080.00 | 2,100.00 | 6,286.49 | 88,031 |
| 2023-10-06 | 2,070.00 | 2,175.00 | 2,040.00 | 2,160.00 | 6,466.10 | 56,320 |
| 2023-10-05 | 2,185.00 | 2,205.00 | 2,035.00 | 2,070.00 | 6,196.68 | 52,142 |
| 2023-10-04 | 2,060.00 | 2,200.00 | 2,055.00 | 2,185.00 | 6,540.94 | 88,688 |
| 2023-09-27 | 2,305.00 | 2,345.00 | 2,040.00 | 2,140.00 | 6,406.23 | 158,966 |
| 2023-09-26 | 2,305.00 | 2,430.00 | 2,295.00 | 2,315.00 | 6,930.11 | 75,012 |
| 2023-09-25 | 2,530.00 | 2,530.00 | 2,265.00 | 2,315.00 | 6,930.11 | 130,609 |
| 2023-09-22 | 2,710.00 | 2,710.00 | 2,505.00 | 2,530.00 | 7,573.72 | 109,848 |
| 2023-09-21 | 2,770.00 | 2,850.00 | 2,695.00 | 2,705.00 | 8,097.60 | 90,814 |
| 2023-09-20 | 2,950.00 | 2,975.00 | 2,730.00 | 2,815.00 | 8,426.89 | 203,895 |
| 2023-09-19 | 3,135.00 | 3,175.00 | 2,890.00 | 2,940.00 | 8,801.09 | 166,784 |
| 2023-09-18 | 2,840.00 | 3,200.00 | 2,840.00 | 3,105.00 | 9,295.03 | 275,223 |
| 2023-09-15 | 3,495.00 | 3,515.00 | 3,265.00 | 3,345.00 | 10,013.48 | 164,051 |
| 2023-09-14 | 3,600.00 | 3,695.00 | 3,455.00 | 3,455.00 | 10,342.77 | 167,474 |
| 2023-09-13 | 3,760.00 | 3,875.00 | 3,685.00 | 3,740.00 | 11,195.94 | 47,549 |
| 2023-09-12 | 3,770.00 | 3,810.00 | 3,735.00 | 3,760.00 | 11,255.81 | 27,376 |
| 2023-09-11 | 3,810.00 | 3,825.00 | 3,720.00 | 3,800.00 | 11,375.55 | 40,728 |
| 2023-09-08 | 3,950.00 | 3,950.00 | 3,780.00 | 3,835.00 | 11,480.33 | 64,899 |
| 2023-09-07 | 3,915.00 | 3,995.00 | 3,845.00 | 3,870.00 | 11,585.10 | 54,659 |
| 2023-09-06 | 4,115.00 | 4,115.00 | 3,850.00 | 3,900.00 | 11,674.91 | 91,125 |
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.