Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 6,650.00 | 6,900.00 | 6,350.00 | 6,560.00 | 19,637.80 | 319,730 |
| 2022-09-19 | 6,940.00 | 7,000.00 | 6,270.00 | 6,290.00 | 18,829.54 | 381,779 |
| 2022-09-16 | 6,200.00 | 6,920.00 | 5,990.00 | 6,920.00 | 20,715.48 | 586,852 |
| 2022-09-15 | 6,220.00 | 6,500.00 | 6,160.00 | 6,200.00 | 18,560.11 | 169,859 |
| 2022-09-14 | 5,960.00 | 6,140.00 | 5,920.00 | 6,130.00 | 18,350.56 | 60,910 |
| 2022-09-13 | 6,140.00 | 6,300.00 | 6,120.00 | 6,280.00 | 18,799.60 | 39,872 |
| 2022-09-08 | 6,130.00 | 6,300.00 | 6,000.00 | 6,080.00 | 18,200.89 | 36,298 |
| 2022-09-07 | 6,280.00 | 6,280.00 | 5,950.00 | 6,060.00 | 18,141.02 | 58,503 |
| 2022-09-06 | 6,110.00 | 6,290.00 | 6,050.00 | 6,290.00 | 18,829.54 | 45,574 |
| 2022-09-05 | 6,180.00 | 6,250.00 | 6,000.00 | 6,110.00 | 18,290.69 | 57,589 |
| 2022-09-02 | 6,350.00 | 6,650.00 | 6,210.00 | 6,210.00 | 18,590.05 | 106,610 |
| 2022-09-01 | 6,670.00 | 6,670.00 | 6,320.00 | 6,410.00 | 19,188.76 | 112,283 |
| 2022-08-31 | 6,620.00 | 6,720.00 | 6,470.00 | 6,660.00 | 19,937.16 | 79,329 |
| 2022-08-30 | 6,690.00 | 6,780.00 | 6,540.00 | 6,650.00 | 19,907.22 | 71,051 |
| 2022-08-29 | 6,780.00 | 6,900.00 | 6,610.00 | 6,620.00 | 19,817.41 | 138,873 |
| 2022-08-26 | 7,279.99 | 7,289.99 | 7,080.00 | 7,150.00 | 21,404.00 | 72,159 |
| 2022-08-25 | 7,020.00 | 7,439.99 | 7,010.00 | 7,219.99 | 21,613.55 | 148,682 |
| 2022-08-24 | 6,920.00 | 7,050.00 | 6,870.00 | 7,010.00 | 20,984.90 | 90,322 |
| 2022-08-23 | 6,940.00 | 6,990.00 | 6,730.00 | 6,840.00 | 20,476.00 | 91,245 |
| 2022-08-22 | 7,199.99 | 7,319.99 | 6,910.00 | 6,940.00 | 20,775.35 | 146,371 |
| 2022-08-19 | 7,329.99 | 7,409.99 | 7,229.99 | 7,269.99 | 21,763.23 | 84,111 |
| 2022-08-18 | 7,629.99 | 7,649.99 | 7,229.99 | 7,329.99 | 21,942.85 | 168,305 |
| 2022-08-17 | 7,949.99 | 7,949.99 | 7,639.99 | 7,679.99 | 22,990.59 | 154,902 |
| 2022-08-16 | 8,179.99 | 8,189.99 | 7,879.99 | 7,949.99 | 23,798.86 | 134,265 |
| 2022-08-12 | 8,229.99 | 8,229.99 | 8,029.99 | 8,139.99 | 24,367.63 | 155,693 |
| 2022-08-11 | 8,009.99 | 8,209.99 | 7,849.99 | 8,209.99 | 24,577.18 | 232,038 |
| 2022-08-10 | 8,199.99 | 8,329.99 | 7,899.99 | 7,939.99 | 23,768.92 | 192,794 |
| 2022-08-09 | 8,269.99 | 8,279.99 | 8,049.99 | 8,139.99 | 24,367.63 | 191,576 |
| 2022-08-08 | 7,839.99 | 8,279.99 | 7,729.99 | 8,169.99 | 24,457.44 | 418,396 |
| 2022-08-05 | 7,809.99 | 8,249.99 | 7,699.99 | 7,869.99 | 23,559.37 | 584,545 |
| 2022-08-04 | 7,729.99 | 7,909.99 | 7,619.99 | 7,729.99 | 23,140.27 | 211,376 |
| 2022-08-03 | 7,449.99 | 7,819.99 | 7,279.99 | 7,809.99 | 23,379.76 | 261,881 |
| 2022-08-02 | 7,549.99 | 7,639.99 | 7,419.99 | 7,419.99 | 22,212.27 | 159,413 |
| 2022-08-01 | 7,549.99 | 7,689.99 | 7,399.99 | 7,569.99 | 22,661.30 | 107,080 |
| 2022-07-29 | 7,669.99 | 7,729.99 | 7,399.99 | 7,519.99 | 22,511.62 | 128,264 |
| 2022-07-28 | 7,809.99 | 7,909.99 | 7,589.99 | 7,629.99 | 22,840.92 | 233,526 |
| 2022-07-27 | 7,619.99 | 7,779.99 | 7,459.99 | 7,629.99 | 22,840.92 | 218,333 |
| 2022-07-26 | 7,249.99 | 7,569.99 | 7,090.00 | 7,569.99 | 22,661.30 | 173,881 |
| 2022-07-25 | 7,199.99 | 7,309.99 | 7,020.00 | 7,249.99 | 21,703.36 | 112,753 |
| 2022-07-22 | 7,359.99 | 7,489.99 | 7,279.99 | 7,289.99 | 21,823.10 | 157,143 |
| 2022-07-21 | 7,549.99 | 7,609.99 | 7,299.99 | 7,529.99 | 22,541.56 | 298,149 |
| 2022-07-20 | 7,399.99 | 7,619.99 | 7,279.99 | 7,509.99 | 22,481.69 | 456,253 |
| 2022-07-19 | 7,110.00 | 7,899.99 | 7,080.00 | 7,259.99 | 21,733.30 | 1,699,226 |
| 2022-07-18 | 7,040.00 | 7,070.00 | 6,770.00 | 6,910.00 | 20,685.55 | 137,389 |
| 2022-07-15 | 7,050.00 | 7,140.00 | 6,770.00 | 6,900.00 | 20,655.61 | 260,473 |
| 2022-07-14 | 6,850.00 | 7,060.00 | 6,570.00 | 7,050.00 | 21,104.65 | 253,153 |
| 2022-07-13 | 7,090.00 | 7,090.00 | 6,540.00 | 6,880.00 | 20,595.74 | 152,458 |
| 2022-07-12 | 6,930.00 | 7,180.00 | 6,810.00 | 7,000.00 | 20,954.97 | 180,198 |
| 2022-07-11 | 7,050.00 | 7,239.99 | 6,860.00 | 7,030.00 | 21,044.78 | 429,317 |
| 2022-07-08 | 6,710.00 | 6,850.00 | 6,660.00 | 6,790.00 | 20,326.32 | 107,474 |
| 2022-07-07 | 6,340.00 | 6,810.00 | 6,340.00 | 6,730.00 | 20,146.70 | 198,748 |
| 2022-07-06 | 6,560.00 | 6,620.00 | 6,220.00 | 6,360.00 | 19,039.09 | 112,928 |
| 2022-07-05 | 6,470.00 | 6,650.00 | 6,360.00 | 6,560.00 | 19,637.80 | 93,871 |
| 2022-07-04 | 6,690.00 | 7,000.00 | 6,150.00 | 6,400.00 | 19,158.83 | 177,399 |
| 2022-07-01 | 7,190.00 | 7,199.99 | 6,600.00 | 6,760.00 | 20,236.51 | 129,127 |
| 2022-06-30 | 7,349.99 | 7,349.99 | 6,960.00 | 6,960.00 | 20,835.23 | 100,869 |
| 2022-06-29 | 7,110.00 | 7,419.99 | 6,930.00 | 7,259.99 | 21,733.30 | 258,884 |
| 2022-06-28 | 7,429.99 | 7,579.99 | 7,219.99 | 7,329.99 | 21,942.85 | 115,189 |
| 2022-06-27 | 7,190.00 | 7,499.99 | 7,040.00 | 7,429.99 | 22,242.20 | 136,032 |
| 2022-06-24 | 7,389.99 | 7,389.99 | 7,020.00 | 7,170.00 | 21,463.87 | 174,174 |
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.