Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 6,270.00 | 6,600.00 | 6,120.00 | 6,500.00 | 19,458.18 | 245,902 |
| 2022-12-14 | 6,050.00 | 6,230.00 | 6,010.00 | 6,210.00 | 18,590.05 | 67,876 |
| 2022-12-13 | 6,150.00 | 6,250.00 | 6,010.00 | 6,050.00 | 18,111.08 | 57,841 |
| 2022-12-12 | 6,070.00 | 6,330.00 | 5,960.00 | 6,060.00 | 18,141.02 | 154,603 |
| 2022-12-09 | 5,900.00 | 6,070.00 | 5,870.00 | 6,000.00 | 17,961.40 | 70,008 |
| 2022-12-08 | 6,040.00 | 6,050.00 | 5,820.00 | 5,910.00 | 17,691.98 | 48,320 |
| 2022-12-07 | 5,880.00 | 6,130.00 | 5,740.00 | 6,040.00 | 18,081.14 | 64,023 |
| 2022-12-06 | 6,020.00 | 6,060.00 | 5,860.00 | 5,930.00 | 17,751.85 | 54,735 |
| 2022-12-05 | 6,120.00 | 6,180.00 | 6,050.00 | 6,080.00 | 18,200.89 | 49,856 |
| 2022-12-02 | 6,160.00 | 6,260.00 | 6,100.00 | 6,140.00 | 18,380.50 | 49,343 |
| 2022-12-01 | 6,320.00 | 6,320.00 | 6,150.00 | 6,170.00 | 18,470.31 | 61,235 |
| 2022-11-30 | 6,150.00 | 6,240.00 | 6,060.00 | 6,210.00 | 18,590.05 | 86,492 |
| 2022-11-29 | 6,070.00 | 6,270.00 | 5,990.00 | 6,190.00 | 18,530.18 | 118,953 |
| 2022-11-28 | 6,030.00 | 6,160.00 | 5,990.00 | 6,070.00 | 18,170.95 | 60,741 |
| 2022-11-25 | 6,280.00 | 6,330.00 | 6,050.00 | 6,090.00 | 18,230.82 | 91,084 |
| 2022-11-24 | 6,350.00 | 6,370.00 | 6,200.00 | 6,280.00 | 18,799.60 | 85,257 |
| 2022-11-23 | 6,370.00 | 6,550.00 | 6,230.00 | 6,260.00 | 18,739.73 | 240,011 |
| 2022-11-22 | 5,960.00 | 6,440.00 | 5,830.00 | 6,420.00 | 19,218.70 | 293,691 |
| 2022-11-21 | 6,160.00 | 6,190.00 | 5,960.00 | 6,020.00 | 18,021.27 | 206,001 |
| 2022-11-18 | 6,720.00 | 6,740.00 | 6,240.00 | 6,240.00 | 18,679.86 | 355,229 |
| 2022-11-17 | 6,990.00 | 7,050.00 | 6,710.00 | 6,940.00 | 20,775.35 | 231,637 |
| 2022-11-16 | 7,279.99 | 7,369.99 | 6,910.00 | 7,010.00 | 20,984.90 | 326,941 |
| 2022-11-15 | 7,309.99 | 7,849.99 | 7,209.99 | 7,269.99 | 21,763.23 | 1,390,652 |
| 2022-11-14 | 6,790.00 | 7,549.99 | 6,590.00 | 7,309.99 | 21,882.97 | 1,687,212 |
| 2022-11-11 | 6,320.00 | 6,760.00 | 6,240.00 | 6,760.00 | 20,236.51 | 769,969 |
| 2022-11-10 | 6,230.00 | 6,890.00 | 6,010.00 | 6,130.00 | 18,350.56 | 1,447,972 |
| 2022-11-09 | 6,130.00 | 6,250.00 | 6,060.00 | 6,160.00 | 18,440.37 | 189,242 |
| 2022-11-08 | 6,060.00 | 6,400.00 | 5,870.00 | 6,210.00 | 18,590.05 | 612,830 |
| 2022-11-07 | 6,140.00 | 6,170.00 | 5,990.00 | 6,000.00 | 17,961.40 | 180,064 |
| 2022-11-04 | 6,110.00 | 6,180.00 | 5,950.00 | 6,020.00 | 18,021.27 | 296,933 |
| 2022-11-03 | 5,530.00 | 6,350.00 | 5,430.00 | 6,350.00 | 19,009.15 | 1,023,864 |
| 2022-11-02 | 6,050.00 | 6,150.00 | 5,570.00 | 5,630.00 | 16,853.78 | 1,070,431 |
| 2022-11-01 | 5,020.00 | 5,410.00 | 4,965.00 | 5,410.00 | 16,195.20 | 385,263 |
| 2022-10-31 | 4,950.00 | 5,030.00 | 4,885.00 | 4,900.00 | 14,668.48 | 31,286 |
| 2022-10-28 | 4,945.00 | 5,130.00 | 4,865.00 | 4,935.00 | 14,773.25 | 86,246 |
| 2022-10-27 | 4,900.00 | 5,010.00 | 4,890.00 | 4,950.00 | 14,818.16 | 29,945 |
| 2022-10-26 | 5,360.00 | 5,390.00 | 4,875.00 | 4,900.00 | 14,668.48 | 169,189 |
| 2022-10-25 | 4,875.00 | 5,020.00 | 4,870.00 | 5,010.00 | 14,997.77 | 89,647 |
| 2022-10-24 | 4,830.00 | 4,990.00 | 4,805.00 | 4,875.00 | 14,593.64 | 65,720 |
| 2022-10-21 | 5,130.00 | 5,140.00 | 4,650.00 | 4,745.00 | 14,204.47 | 109,552 |
| 2022-10-20 | 5,640.00 | 5,820.00 | 5,030.00 | 5,030.00 | 15,057.64 | 676,574 |
| 2022-10-19 | 5,150.00 | 5,160.00 | 4,995.00 | 5,030.00 | 15,057.64 | 47,779 |
| 2022-10-18 | 5,100.00 | 5,180.00 | 5,000.00 | 5,100.00 | 15,267.19 | 27,905 |
| 2022-10-17 | 4,785.00 | 5,060.00 | 4,690.00 | 5,060.00 | 15,147.45 | 33,219 |
| 2022-10-14 | 4,700.00 | 4,880.00 | 4,605.00 | 4,825.00 | 14,443.96 | 40,874 |
| 2022-10-13 | 4,750.00 | 4,830.00 | 4,520.00 | 4,565.00 | 13,665.63 | 57,063 |
| 2022-10-12 | 4,820.00 | 4,960.00 | 4,760.00 | 4,855.00 | 14,533.77 | 35,206 |
| 2022-10-11 | 5,200.00 | 5,200.00 | 4,895.00 | 4,910.00 | 14,698.41 | 65,473 |
| 2022-10-07 | 5,300.00 | 5,500.00 | 5,240.00 | 5,350.00 | 16,015.58 | 60,052 |
| 2022-10-06 | 5,030.00 | 5,330.00 | 5,030.00 | 5,240.00 | 15,686.29 | 84,989 |
| 2022-10-05 | 5,240.00 | 5,350.00 | 4,905.00 | 4,975.00 | 14,893.00 | 61,859 |
| 2022-10-04 | 5,180.00 | 5,190.00 | 5,030.00 | 5,170.00 | 15,476.74 | 56,807 |
| 2022-09-30 | 4,800.00 | 5,050.00 | 4,715.00 | 5,050.00 | 15,117.51 | 60,849 |
| 2022-09-29 | 5,040.00 | 5,200.00 | 4,890.00 | 4,920.00 | 14,728.35 | 60,072 |
| 2022-09-28 | 5,340.00 | 5,480.00 | 4,810.00 | 4,940.00 | 14,788.22 | 121,209 |
| 2022-09-27 | 5,260.00 | 5,500.00 | 5,100.00 | 5,480.00 | 16,404.75 | 99,124 |
| 2022-09-26 | 5,900.00 | 5,990.00 | 5,320.00 | 5,390.00 | 16,135.33 | 153,120 |
| 2022-09-23 | 6,420.00 | 6,430.00 | 6,060.00 | 6,090.00 | 18,230.82 | 158,551 |
| 2022-09-22 | 6,470.00 | 6,550.00 | 6,210.00 | 6,440.00 | 19,278.57 | 184,697 |
| 2022-09-21 | 6,540.00 | 7,140.00 | 6,500.00 | 6,700.00 | 20,056.90 | 618,108 |
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.