Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 4,115.00 | 4,115.00 | 3,850.00 | 3,900.00 | 11,674.91 | 91,125 |
| 2023-09-05 | 4,070.00 | 4,175.00 | 4,070.00 | 4,120.00 | 12,333.50 | 29,442 |
| 2023-09-04 | 4,140.00 | 4,155.00 | 4,035.00 | 4,070.00 | 12,183.82 | 78,931 |
| 2023-09-01 | 4,210.00 | 4,210.00 | 4,095.00 | 4,155.00 | 12,438.27 | 34,221 |
| 2023-08-31 | 4,265.00 | 4,290.00 | 4,200.00 | 4,210.00 | 12,602.92 | 33,209 |
| 2023-08-30 | 4,240.00 | 4,345.00 | 4,230.00 | 4,265.00 | 12,767.56 | 45,404 |
| 2023-08-29 | 4,220.00 | 4,340.00 | 4,195.00 | 4,290.00 | 12,842.40 | 54,647 |
| 2023-08-28 | 4,200.00 | 4,255.00 | 4,130.00 | 4,185.00 | 12,528.08 | 30,560 |
| 2023-08-25 | 4,310.00 | 4,310.00 | 4,100.00 | 4,140.00 | 12,393.37 | 42,064 |
| 2023-08-24 | 4,335.00 | 4,490.00 | 4,255.00 | 4,280.00 | 12,812.47 | 50,579 |
| 2023-08-23 | 4,265.00 | 4,440.00 | 4,240.00 | 4,375.00 | 13,096.86 | 46,091 |
| 2023-08-22 | 4,445.00 | 4,450.00 | 4,015.00 | 4,375.00 | 13,096.86 | 115,720 |
| 2023-08-21 | 4,475.00 | 4,645.00 | 4,450.00 | 4,570.00 | 13,680.60 | 51,646 |
| 2023-08-18 | 4,655.00 | 4,655.00 | 4,440.00 | 4,475.00 | 13,396.21 | 74,256 |
| 2023-08-17 | 4,400.00 | 4,780.00 | 4,310.00 | 4,705.00 | 14,084.73 | 85,703 |
| 2023-08-16 | 4,600.00 | 4,675.00 | 4,410.00 | 4,460.00 | 13,351.31 | 79,817 |
| 2023-08-14 | 4,950.00 | 4,950.00 | 4,680.00 | 4,700.00 | 14,069.76 | 137,390 |
| 2023-08-11 | 4,810.00 | 4,965.00 | 4,700.00 | 4,960.00 | 14,848.09 | 118,974 |
| 2023-08-10 | 4,780.00 | 4,850.00 | 4,695.00 | 4,765.00 | 14,264.35 | 61,138 |
| 2023-08-09 | 4,745.00 | 4,880.00 | 4,745.00 | 4,840.00 | 14,488.86 | 40,470 |
| 2023-08-08 | 4,905.00 | 4,970.00 | 4,745.00 | 4,745.00 | 14,204.47 | 57,708 |
| 2023-08-07 | 4,810.00 | 5,000.00 | 4,770.00 | 4,940.00 | 14,788.22 | 38,194 |
| 2023-08-04 | 4,950.00 | 4,950.00 | 4,770.00 | 4,810.00 | 14,399.06 | 82,015 |
| 2023-08-03 | 5,120.00 | 5,140.00 | 4,870.00 | 4,940.00 | 14,788.22 | 87,157 |
| 2023-08-02 | 5,200.00 | 5,260.00 | 5,080.00 | 5,200.00 | 15,566.55 | 101,649 |
| 2023-08-01 | 4,800.00 | 5,260.00 | 4,780.00 | 5,200.00 | 15,566.55 | 246,190 |
| 2023-07-31 | 4,460.00 | 4,725.00 | 4,460.00 | 4,725.00 | 14,144.60 | 54,751 |
| 2023-07-28 | 4,330.00 | 4,495.00 | 4,330.00 | 4,460.00 | 13,351.31 | 52,052 |
| 2023-07-27 | 4,495.00 | 4,645.00 | 4,350.00 | 4,395.00 | 13,156.73 | 88,375 |
| 2023-07-26 | 4,800.00 | 4,800.00 | 4,380.00 | 4,495.00 | 13,456.08 | 148,179 |
| 2023-07-25 | 4,875.00 | 5,020.00 | 4,745.00 | 4,745.00 | 14,204.47 | 83,945 |
| 2023-07-24 | 5,200.00 | 5,200.00 | 4,700.00 | 4,885.00 | 14,623.57 | 144,432 |
| 2023-07-21 | 5,300.00 | 5,350.00 | 5,150.00 | 5,150.00 | 15,416.87 | 66,451 |
| 2023-07-20 | 5,410.00 | 5,650.00 | 5,200.00 | 5,400.00 | 16,165.26 | 230,407 |
| 2023-07-19 | 5,380.00 | 5,470.00 | 5,200.00 | 5,400.00 | 16,165.26 | 114,115 |
| 2023-07-18 | 5,250.00 | 5,440.00 | 5,130.00 | 5,380.00 | 16,105.39 | 109,083 |
| 2023-07-17 | 5,170.00 | 5,250.00 | 5,030.00 | 5,250.00 | 15,716.23 | 48,449 |
| 2023-07-14 | 5,180.00 | 5,220.00 | 5,040.00 | 5,170.00 | 15,476.74 | 77,181 |
| 2023-07-13 | 5,210.00 | 5,300.00 | 5,090.00 | 5,100.00 | 15,267.19 | 112,986 |
| 2023-07-12 | 5,230.00 | 5,280.00 | 5,030.00 | 5,180.00 | 15,506.68 | 147,347 |
| 2023-07-11 | 5,400.00 | 5,490.00 | 5,320.00 | 5,380.00 | 16,105.39 | 94,540 |
| 2023-07-10 | 5,220.00 | 5,500.00 | 5,220.00 | 5,480.00 | 16,404.75 | 116,758 |
| 2023-07-07 | 5,220.00 | 5,410.00 | 5,090.00 | 5,220.00 | 15,626.42 | 119,841 |
| 2023-07-06 | 5,610.00 | 5,610.00 | 5,080.00 | 5,220.00 | 15,626.42 | 192,011 |
| 2023-07-05 | 5,420.00 | 5,810.00 | 5,360.00 | 5,650.00 | 16,913.65 | 423,660 |
| 2023-07-04 | 6,450.00 | 6,500.00 | 5,420.00 | 5,420.00 | 16,225.13 | 1,322,747 |
| 2023-07-03 | 5,250.00 | 5,910.00 | 5,240.00 | 5,900.00 | 17,662.04 | 1,134,040 |
| 2023-06-30 | 5,260.00 | 5,280.00 | 4,975.00 | 5,200.00 | 15,566.55 | 160,631 |
| 2023-06-29 | 5,740.00 | 5,780.00 | 5,060.00 | 5,180.00 | 15,506.68 | 1,122,927 |
| 2023-06-28 | 5,190.00 | 5,200.00 | 5,010.00 | 5,030.00 | 15,057.64 | 130,370 |
| 2023-06-27 | 4,815.00 | 5,220.00 | 4,800.00 | 5,150.00 | 15,416.87 | 301,904 |
| 2023-06-26 | 4,910.00 | 4,910.00 | 4,735.00 | 4,815.00 | 14,414.02 | 84,664 |
| 2023-06-23 | 5,000.00 | 5,000.00 | 4,875.00 | 4,910.00 | 14,698.41 | 59,787 |
| 2023-06-22 | 4,870.00 | 4,995.00 | 4,870.00 | 4,965.00 | 14,863.06 | 94,038 |
| 2023-06-21 | 5,020.00 | 5,130.00 | 4,950.00 | 4,965.00 | 14,863.06 | 142,048 |
| 2023-06-20 | 5,120.00 | 5,120.00 | 4,905.00 | 5,010.00 | 14,997.77 | 173,385 |
| 2023-06-19 | 6,000.00 | 6,000.00 | 4,905.00 | 5,110.00 | 15,297.13 | 876,695 |
| 2023-06-16 | 5,800.00 | 6,000.00 | 5,770.00 | 5,900.00 | 17,662.04 | 365,486 |
| 2023-06-15 | 5,320.00 | 5,900.00 | 5,320.00 | 5,900.00 | 17,662.04 | 880,603 |
| 2023-06-14 | 5,250.00 | 5,530.00 | 5,180.00 | 5,250.00 | 15,716.23 | 258,581 |
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.