Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 4,370.00 | 4,480.00 | 4,180.00 | 4,250.00 | 12,722.66 | 138,512 |
| 2023-03-14 | 4,540.00 | 4,540.00 | 4,260.00 | 4,425.00 | 13,246.53 | 79,565 |
| 2023-03-13 | 4,455.00 | 4,560.00 | 4,340.00 | 4,490.00 | 13,441.12 | 58,455 |
| 2023-03-10 | 4,670.00 | 4,670.00 | 4,475.00 | 4,530.00 | 13,560.86 | 100,307 |
| 2023-03-09 | 4,650.00 | 4,760.00 | 4,550.00 | 4,670.00 | 13,979.96 | 79,392 |
| 2023-03-08 | 4,795.00 | 4,870.00 | 4,630.00 | 4,695.00 | 14,054.80 | 101,737 |
| 2023-03-07 | 5,120.00 | 5,120.00 | 4,605.00 | 4,795.00 | 14,354.15 | 351,820 |
| 2023-03-06 | 5,010.00 | 5,250.00 | 4,900.00 | 5,120.00 | 15,327.06 | 186,576 |
| 2023-03-03 | 5,150.00 | 5,190.00 | 4,950.00 | 4,995.00 | 14,952.87 | 130,183 |
| 2023-03-02 | 5,140.00 | 5,170.00 | 5,020.00 | 5,150.00 | 15,416.87 | 107,773 |
| 2023-02-28 | 5,120.00 | 5,190.00 | 5,040.00 | 5,140.00 | 15,386.93 | 97,249 |
| 2023-02-27 | 5,320.00 | 5,320.00 | 5,020.00 | 5,140.00 | 15,386.93 | 227,815 |
| 2023-02-24 | 5,710.00 | 5,750.00 | 5,230.00 | 5,350.00 | 16,015.58 | 246,118 |
| 2023-02-23 | 5,870.00 | 6,000.00 | 5,680.00 | 5,710.00 | 17,093.27 | 191,457 |
| 2023-02-22 | 5,680.00 | 5,870.00 | 5,580.00 | 5,790.00 | 17,332.75 | 137,785 |
| 2023-02-21 | 6,070.00 | 6,090.00 | 5,550.00 | 5,720.00 | 17,123.20 | 195,456 |
| 2023-02-20 | 6,100.00 | 6,220.00 | 5,900.00 | 6,050.00 | 18,111.08 | 105,419 |
| 2023-02-17 | 6,030.00 | 6,130.00 | 5,710.00 | 6,100.00 | 18,260.76 | 162,086 |
| 2023-02-16 | 6,500.00 | 6,600.00 | 5,870.00 | 6,100.00 | 18,260.76 | 311,312 |
| 2023-02-15 | 6,720.00 | 6,760.00 | 6,500.00 | 6,500.00 | 19,458.18 | 81,995 |
| 2023-02-14 | 6,530.00 | 6,790.00 | 6,490.00 | 6,730.00 | 20,146.70 | 137,004 |
| 2023-02-13 | 6,670.00 | 6,670.00 | 6,500.00 | 6,570.00 | 19,667.73 | 42,052 |
| 2023-02-10 | 6,800.00 | 6,810.00 | 6,620.00 | 6,670.00 | 19,967.09 | 56,096 |
| 2023-02-09 | 6,760.00 | 6,850.00 | 6,720.00 | 6,820.00 | 20,416.13 | 66,512 |
| 2023-02-08 | 6,940.00 | 7,000.00 | 6,800.00 | 6,850.00 | 20,505.93 | 82,412 |
| 2023-02-07 | 7,060.00 | 7,060.00 | 6,790.00 | 6,930.00 | 20,745.42 | 139,035 |
| 2023-02-06 | 6,700.00 | 7,160.00 | 6,580.00 | 7,060.00 | 21,134.58 | 235,169 |
| 2023-02-03 | 6,980.00 | 6,980.00 | 6,650.00 | 6,760.00 | 20,236.51 | 139,005 |
| 2023-02-02 | 6,790.00 | 6,970.00 | 6,790.00 | 6,930.00 | 20,745.42 | 160,114 |
| 2023-02-01 | 6,950.00 | 6,980.00 | 6,660.00 | 6,830.00 | 20,446.06 | 113,219 |
| 2023-01-31 | 6,720.00 | 7,110.00 | 6,450.00 | 6,960.00 | 20,835.23 | 362,006 |
| 2023-01-30 | 8,009.99 | 8,119.99 | 6,440.00 | 6,720.00 | 20,116.77 | 1,179,961 |
| 2023-01-27 | 7,999.99 | 8,069.99 | 7,809.99 | 7,969.99 | 23,858.73 | 108,725 |
| 2023-01-26 | 8,149.99 | 8,209.99 | 7,939.99 | 7,999.99 | 23,948.53 | 148,206 |
| 2023-01-25 | 8,169.99 | 8,309.99 | 8,019.99 | 8,129.99 | 24,337.70 | 234,059 |
| 2023-01-20 | 7,739.99 | 8,179.99 | 7,739.99 | 8,079.99 | 24,188.02 | 350,740 |
| 2023-01-19 | 7,929.99 | 7,939.99 | 7,589.99 | 7,719.99 | 23,110.34 | 118,443 |
| 2023-01-18 | 7,539.99 | 8,049.99 | 7,519.99 | 7,979.99 | 23,888.66 | 219,704 |
| 2023-01-17 | 7,949.99 | 8,109.99 | 7,429.99 | 7,519.99 | 22,511.62 | 186,791 |
| 2023-01-16 | 7,989.99 | 8,139.99 | 7,799.99 | 7,929.99 | 23,738.99 | 176,401 |
| 2023-01-13 | 7,899.99 | 7,989.99 | 7,739.99 | 7,919.99 | 23,709.05 | 138,360 |
| 2023-01-12 | 8,109.99 | 8,109.99 | 7,819.99 | 7,929.99 | 23,738.99 | 182,048 |
| 2023-01-11 | 7,889.99 | 8,219.99 | 7,819.99 | 8,069.99 | 24,158.08 | 375,933 |
| 2023-01-10 | 8,079.99 | 8,129.99 | 7,789.99 | 7,889.99 | 23,619.24 | 252,676 |
| 2023-01-09 | 7,999.99 | 8,069.99 | 7,819.99 | 7,999.99 | 23,948.53 | 210,327 |
| 2023-01-06 | 7,649.99 | 7,939.99 | 7,589.99 | 7,909.99 | 23,679.11 | 190,206 |
| 2023-01-05 | 7,779.99 | 7,999.99 | 7,619.99 | 7,719.99 | 23,110.34 | 242,116 |
| 2023-01-04 | 7,579.99 | 8,159.99 | 7,369.99 | 7,769.99 | 23,260.01 | 606,446 |
| 2023-01-03 | 6,850.00 | 7,569.99 | 6,810.00 | 7,559.99 | 22,631.37 | 617,117 |
| 2023-01-02 | 7,170.00 | 7,369.99 | 6,670.00 | 6,780.00 | 20,296.38 | 406,872 |
| 2022-12-29 | 7,689.99 | 7,959.99 | 7,130.00 | 7,279.99 | 21,793.17 | 646,941 |
| 2022-12-28 | 7,499.99 | 8,399.99 | 7,120.00 | 8,199.99 | 24,547.25 | 3,788,567 |
| 2022-12-27 | 6,710.00 | 7,040.00 | 6,550.00 | 6,900.00 | 20,655.61 | 484,298 |
| 2022-12-26 | 6,700.00 | 6,760.00 | 6,350.00 | 6,610.00 | 19,787.48 | 141,763 |
| 2022-12-23 | 6,450.00 | 6,720.00 | 6,290.00 | 6,720.00 | 20,116.77 | 164,239 |
| 2022-12-22 | 6,680.00 | 6,990.00 | 6,540.00 | 6,540.00 | 19,577.93 | 276,960 |
| 2022-12-21 | 6,600.00 | 6,820.00 | 6,330.00 | 6,500.00 | 19,458.18 | 138,492 |
| 2022-12-20 | 6,880.00 | 6,900.00 | 6,300.00 | 6,560.00 | 19,637.80 | 213,553 |
| 2022-12-19 | 6,950.00 | 7,100.00 | 6,510.00 | 6,880.00 | 20,595.74 | 213,002 |
| 2022-12-16 | 6,290.00 | 6,980.00 | 6,250.00 | 6,920.00 | 20,715.48 | 390,407 |
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.