Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 7,589.99 | 7,729.99 | 6,990.00 | 7,020.00 | 21,014.84 | 275,041 |
| 2022-06-22 | 8,149.99 | 8,159.99 | 7,579.99 | 7,589.99 | 22,721.17 | 263,645 |
| 2022-06-21 | 7,849.99 | 8,149.99 | 7,599.99 | 8,039.99 | 24,068.28 | 386,501 |
| 2022-06-20 | 8,039.99 | 8,039.99 | 7,529.99 | 7,709.99 | 23,080.40 | 199,110 |
| 2022-06-17 | 7,359.99 | 8,279.99 | 7,299.99 | 7,999.99 | 23,948.53 | 661,723 |
| 2022-06-16 | 7,569.99 | 8,449.99 | 7,419.99 | 7,629.99 | 22,840.92 | 1,119,473 |
| 2022-06-15 | 7,679.99 | 7,979.99 | 7,190.00 | 7,249.99 | 21,703.36 | 333,669 |
| 2022-06-14 | 7,649.99 | 8,599.99 | 7,299.99 | 7,819.99 | 23,409.69 | 1,480,662 |
| 2022-06-13 | 7,699.99 | 7,799.99 | 7,309.99 | 7,409.99 | 22,182.33 | 256,912 |
| 2022-06-10 | 8,419.99 | 8,419.99 | 7,999.99 | 8,059.99 | 24,128.15 | 277,027 |
| 2022-06-09 | 8,149.99 | 8,859.99 | 7,669.99 | 8,669.99 | 25,954.22 | 900,345 |
| 2022-06-08 | 8,499.99 | 8,519.99 | 7,999.99 | 7,999.99 | 23,948.53 | 261,256 |
| 2022-06-07 | 8,749.99 | 8,749.99 | 8,499.99 | 8,519.99 | 25,505.19 | 131,798 |
| 2022-06-03 | 8,959.99 | 8,989.99 | 8,649.99 | 8,819.99 | 26,403.26 | 181,212 |
| 2022-06-02 | 8,829.99 | 8,939.99 | 8,649.99 | 8,929.99 | 26,732.55 | 229,029 |
| 2022-05-31 | 8,599.99 | 8,969.99 | 8,519.99 | 8,799.99 | 26,343.39 | 319,365 |
| 2022-05-30 | 8,549.99 | 8,739.99 | 8,449.99 | 8,679.99 | 25,984.16 | 201,513 |
| 2022-05-27 | 8,989.99 | 9,199.99 | 8,449.99 | 8,549.99 | 25,595.00 | 600,077 |
| 2022-05-26 | 9,079.99 | 9,139.99 | 8,629.99 | 8,739.99 | 26,163.77 | 310,303 |
| 2022-05-25 | 9,189.99 | 9,349.99 | 8,929.99 | 9,069.99 | 27,151.65 | 435,859 |
| 2022-05-24 | 10,099.99 | 10,099.99 | 9,119.99 | 9,209.99 | 27,570.75 | 1,060,533 |
| 2022-05-23 | 9,679.99 | 11,399.99 | 9,679.99 | 10,099.99 | 30,235.03 | 4,262,995 |
| 2022-05-20 | 9,599.99 | 9,639.99 | 9,239.99 | 9,429.99 | 28,229.34 | 519,010 |
| 2022-05-19 | 9,299.99 | 9,969.99 | 9,199.99 | 9,739.99 | 29,157.34 | 801,622 |
| 2022-05-18 | 9,459.99 | 10,399.99 | 9,329.99 | 9,669.99 | 28,947.79 | 1,566,063 |
| 2022-05-17 | 9,459.99 | 9,729.99 | 8,749.99 | 9,729.99 | 29,127.41 | 867,575 |
| 2022-05-16 | 8,829.99 | 9,149.99 | 8,439.99 | 9,149.99 | 27,391.14 | 545,701 |
| 2022-05-13 | 8,659.99 | 9,059.99 | 8,409.99 | 8,619.99 | 25,804.55 | 843,475 |
| 2022-05-12 | 8,839.99 | 8,839.99 | 8,119.99 | 8,449.99 | 25,295.64 | 911,309 |
| 2022-05-11 | 9,379.99 | 9,399.99 | 8,979.99 | 9,049.99 | 27,091.78 | 425,550 |
| 2022-05-10 | 8,829.99 | 9,319.99 | 8,489.99 | 9,149.99 | 27,391.14 | 805,819 |
| 2022-05-09 | 9,289.99 | 10,099.99 | 8,669.99 | 9,039.99 | 27,061.84 | 1,563,858 |
| 2022-05-06 | 9,049.99 | 9,429.99 | 8,919.99 | 9,369.99 | 28,049.72 | 640,877 |
| 2022-05-04 | 8,959.99 | 9,509.99 | 8,799.99 | 9,199.99 | 27,540.82 | 2,141,199 |
| 2022-05-03 | 9,409.99 | 9,429.99 | 8,829.99 | 9,059.99 | 27,121.72 | 1,833,084 |
| 2022-05-02 | 7,699.99 | 10,099.99 | 7,659.99 | 9,799.99 | 29,336.96 | 7,644,566 |
| 2022-04-29 | 7,499.99 | 8,329.99 | 7,229.99 | 7,799.99 | 23,349.82 | 2,650,304 |
| 2022-04-28 | 7,929.99 | 7,999.99 | 7,219.99 | 7,489.99 | 22,421.82 | 1,513,068 |
| 2022-04-27 | 7,439.99 | 9,289.99 | 7,439.99 | 8,319.99 | 24,906.48 | 9,220,686 |
| 2022-04-26 | 6,340.00 | 7,150.00 | 6,270.00 | 7,150.00 | 21,404.00 | 2,069,415 |
| 2022-04-25 | 5,250.00 | 5,600.00 | 5,220.00 | 5,500.00 | 16,464.62 | 505,045 |
| 2022-04-22 | 5,290.00 | 5,520.00 | 5,120.00 | 5,460.00 | 16,344.88 | 342,577 |
| 2022-04-21 | 5,040.00 | 5,280.00 | 5,020.00 | 5,270.00 | 15,776.10 | 166,964 |
| 2022-04-20 | 5,070.00 | 5,190.00 | 4,995.00 | 5,090.00 | 15,237.26 | 151,613 |
| 2022-04-19 | 5,110.00 | 5,190.00 | 4,960.00 | 5,040.00 | 15,087.58 | 187,716 |
| 2022-04-18 | 5,420.00 | 5,570.00 | 5,130.00 | 5,140.00 | 15,386.93 | 471,078 |
| 2022-04-15 | 5,260.00 | 5,420.00 | 5,200.00 | 5,220.00 | 15,626.42 | 196,059 |
| 2022-04-14 | 5,400.00 | 5,400.00 | 5,080.00 | 5,350.00 | 16,015.58 | 350,648 |
| 2022-04-13 | 5,400.00 | 5,460.00 | 5,240.00 | 5,450.00 | 16,314.94 | 407,956 |
| 2022-04-12 | 5,380.00 | 5,760.00 | 5,320.00 | 5,610.00 | 16,793.91 | 1,149,320 |
| 2022-04-11 | 5,400.00 | 5,500.00 | 5,180.00 | 5,450.00 | 16,314.94 | 1,069,480 |
| 2022-04-08 | 4,600.00 | 5,800.00 | 4,560.00 | 5,310.00 | 15,895.84 | 5,726,513 |
| 2022-04-07 | 4,350.00 | 4,540.00 | 4,190.00 | 4,520.00 | 13,530.92 | 178,967 |
| 2022-04-06 | 4,465.00 | 4,465.00 | 4,350.00 | 4,410.00 | 13,201.63 | 69,472 |
| 2022-04-05 | 4,390.00 | 4,540.00 | 4,230.00 | 4,520.00 | 13,530.92 | 120,299 |
| 2022-04-04 | 4,435.00 | 4,700.00 | 4,375.00 | 4,395.00 | 13,156.73 | 218,376 |
| 2022-04-01 | 4,280.00 | 4,500.00 | 4,180.00 | 4,430.00 | 13,261.50 | 290,443 |
| 2022-03-31 | 4,155.00 | 4,265.00 | 4,145.00 | 4,245.00 | 12,707.69 | 57,183 |
| 2022-03-30 | 4,185.00 | 4,350.00 | 4,170.00 | 4,200.00 | 12,572.98 | 110,810 |
| 2022-03-29 | 4,310.00 | 4,355.00 | 4,135.00 | 4,165.00 | 12,468.21 | 92,728 |
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.