Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 5,320.00 | 5,400.00 | 5,120.00 | 5,180.00 | 15,506.68 | 259,134 |
| 2023-06-12 | 4,900.00 | 5,400.00 | 4,890.00 | 5,400.00 | 16,165.26 | 527,959 |
| 2023-06-09 | 4,775.00 | 4,850.00 | 4,745.00 | 4,825.00 | 14,443.96 | 40,850 |
| 2023-06-08 | 4,830.00 | 4,830.00 | 4,640.00 | 4,745.00 | 14,204.47 | 84,392 |
| 2023-06-07 | 4,970.00 | 5,030.00 | 4,790.00 | 4,830.00 | 14,458.93 | 116,166 |
| 2023-06-05 | 5,080.00 | 5,090.00 | 4,910.00 | 4,970.00 | 14,878.03 | 70,258 |
| 2023-06-02 | 5,010.00 | 5,050.00 | 4,845.00 | 4,975.00 | 14,893.00 | 92,841 |
| 2023-06-01 | 4,910.00 | 5,060.00 | 4,910.00 | 5,020.00 | 15,027.71 | 42,311 |
| 2023-05-31 | 5,110.00 | 5,110.00 | 4,920.00 | 4,970.00 | 14,878.03 | 105,571 |
| 2023-05-30 | 5,340.00 | 5,350.00 | 5,040.00 | 5,090.00 | 15,237.26 | 157,527 |
| 2023-05-26 | 5,480.00 | 5,570.00 | 5,270.00 | 5,290.00 | 15,835.97 | 169,794 |
| 2023-05-25 | 5,450.00 | 5,580.00 | 5,300.00 | 5,490.00 | 16,434.68 | 276,816 |
| 2023-05-24 | 5,180.00 | 5,590.00 | 5,110.00 | 5,310.00 | 15,895.84 | 541,808 |
| 2023-05-23 | 4,900.00 | 5,350.00 | 4,755.00 | 5,260.00 | 15,746.16 | 486,983 |
| 2023-05-22 | 4,945.00 | 4,950.00 | 4,850.00 | 4,875.00 | 14,593.64 | 86,957 |
| 2023-05-19 | 4,940.00 | 5,040.00 | 4,865.00 | 4,950.00 | 14,818.16 | 101,794 |
| 2023-05-18 | 5,110.00 | 5,160.00 | 4,850.00 | 4,930.00 | 14,758.28 | 159,490 |
| 2023-05-17 | 5,220.00 | 5,270.00 | 5,080.00 | 5,110.00 | 15,297.13 | 131,848 |
| 2023-05-16 | 5,360.00 | 5,370.00 | 5,050.00 | 5,170.00 | 15,476.74 | 178,880 |
| 2023-05-15 | 5,030.00 | 5,300.00 | 4,900.00 | 5,250.00 | 15,716.23 | 406,394 |
| 2023-05-12 | 5,110.00 | 5,220.00 | 4,920.00 | 4,980.00 | 14,907.96 | 222,211 |
| 2023-05-11 | 4,770.00 | 5,150.00 | 4,770.00 | 5,110.00 | 15,297.13 | 266,819 |
| 2023-05-10 | 4,960.00 | 5,080.00 | 4,805.00 | 4,810.00 | 14,399.06 | 132,365 |
| 2023-05-09 | 5,190.00 | 5,290.00 | 4,870.00 | 5,020.00 | 15,027.71 | 281,794 |
| 2023-05-08 | 4,830.00 | 5,470.00 | 4,795.00 | 5,190.00 | 15,536.61 | 996,187 |
| 2023-05-04 | 4,655.00 | 4,780.00 | 4,525.00 | 4,780.00 | 14,309.25 | 85,983 |
| 2023-05-03 | 4,645.00 | 4,850.00 | 4,555.00 | 4,655.00 | 13,935.05 | 179,359 |
| 2023-05-02 | 4,445.00 | 4,680.00 | 4,415.00 | 4,660.00 | 13,950.02 | 142,917 |
| 2023-04-28 | 4,430.00 | 4,445.00 | 4,320.00 | 4,440.00 | 13,291.44 | 64,694 |
| 2023-04-27 | 4,390.00 | 4,460.00 | 4,350.00 | 4,400.00 | 13,171.69 | 39,805 |
| 2023-04-26 | 4,500.00 | 4,530.00 | 4,350.00 | 4,400.00 | 13,171.69 | 94,284 |
| 2023-04-25 | 4,505.00 | 4,800.00 | 4,400.00 | 4,580.00 | 13,710.54 | 181,243 |
| 2023-04-24 | 4,610.00 | 4,640.00 | 4,520.00 | 4,535.00 | 13,575.83 | 59,205 |
| 2023-04-21 | 4,735.00 | 4,735.00 | 4,570.00 | 4,640.00 | 13,890.15 | 105,036 |
| 2023-04-20 | 4,615.00 | 4,950.00 | 4,545.00 | 4,750.00 | 14,219.44 | 343,420 |
| 2023-04-19 | 4,595.00 | 4,675.00 | 4,540.00 | 4,605.00 | 13,785.38 | 74,948 |
| 2023-04-18 | 4,770.00 | 4,780.00 | 4,600.00 | 4,610.00 | 13,800.34 | 104,747 |
| 2023-04-17 | 4,680.00 | 4,775.00 | 4,625.00 | 4,770.00 | 14,279.31 | 139,107 |
| 2023-04-14 | 4,600.00 | 4,695.00 | 4,540.00 | 4,635.00 | 13,875.18 | 92,605 |
| 2023-04-13 | 4,630.00 | 4,630.00 | 4,525.00 | 4,585.00 | 13,725.50 | 66,584 |
| 2023-04-12 | 4,625.00 | 4,700.00 | 4,525.00 | 4,640.00 | 13,890.15 | 84,082 |
| 2023-04-11 | 4,540.00 | 4,720.00 | 4,540.00 | 4,620.00 | 13,830.28 | 91,608 |
| 2023-04-10 | 4,725.00 | 4,725.00 | 4,530.00 | 4,535.00 | 13,575.83 | 101,180 |
| 2023-04-07 | 4,795.00 | 4,835.00 | 4,615.00 | 4,720.00 | 14,129.64 | 147,304 |
| 2023-04-06 | 5,180.00 | 5,180.00 | 4,795.00 | 4,795.00 | 14,354.15 | 661,319 |
| 2023-04-05 | 4,735.00 | 4,750.00 | 4,650.00 | 4,670.00 | 13,979.96 | 180,397 |
| 2023-04-04 | 4,640.00 | 4,755.00 | 4,610.00 | 4,680.00 | 14,009.89 | 96,714 |
| 2023-04-03 | 4,730.00 | 4,770.00 | 4,590.00 | 4,680.00 | 14,009.89 | 100,156 |
| 2023-03-31 | 4,900.00 | 4,940.00 | 4,665.00 | 4,725.00 | 14,144.60 | 229,066 |
| 2023-03-30 | 4,610.00 | 4,950.00 | 4,505.00 | 4,950.00 | 14,818.16 | 379,572 |
| 2023-03-29 | 4,630.00 | 4,630.00 | 4,485.00 | 4,570.00 | 13,680.60 | 94,597 |
| 2023-03-28 | 4,535.00 | 4,680.00 | 4,450.00 | 4,680.00 | 14,009.89 | 122,599 |
| 2023-03-27 | 4,665.00 | 4,675.00 | 4,480.00 | 4,550.00 | 13,620.73 | 76,151 |
| 2023-03-24 | 4,485.00 | 4,680.00 | 4,385.00 | 4,650.00 | 13,920.09 | 197,966 |
| 2023-03-23 | 4,310.00 | 4,500.00 | 4,275.00 | 4,345.00 | 13,007.05 | 97,587 |
| 2023-03-22 | 4,440.00 | 4,460.00 | 4,290.00 | 4,350.00 | 13,022.02 | 73,270 |
| 2023-03-21 | 4,625.00 | 4,625.00 | 4,440.00 | 4,445.00 | 13,306.40 | 80,505 |
| 2023-03-20 | 4,700.00 | 4,760.00 | 4,585.00 | 4,625.00 | 13,845.25 | 254,117 |
| 2023-03-17 | 4,360.00 | 4,550.00 | 4,305.00 | 4,435.00 | 13,276.47 | 113,299 |
| 2023-03-16 | 4,250.00 | 4,365.00 | 4,100.00 | 4,350.00 | 13,022.02 | 78,273 |
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.