Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 4,145.00 | 4,430.00 | 4,115.00 | 4,305.00 | 12,887.31 | 290,095 |
| 2022-03-25 | 4,120.00 | 4,170.00 | 4,080.00 | 4,145.00 | 12,408.33 | 77,893 |
| 2022-03-24 | 4,115.00 | 4,115.00 | 3,975.00 | 4,060.00 | 12,153.88 | 97,675 |
| 2022-03-23 | 4,180.00 | 4,180.00 | 4,085.00 | 4,120.00 | 12,333.50 | 84,676 |
| 2022-03-22 | 3,980.00 | 4,190.00 | 3,980.00 | 4,180.00 | 12,513.11 | 146,176 |
| 2022-03-21 | 4,055.00 | 4,065.00 | 3,940.00 | 3,965.00 | 11,869.49 | 60,498 |
| 2022-03-18 | 4,080.00 | 4,135.00 | 3,950.00 | 4,030.00 | 12,064.07 | 102,340 |
| 2022-03-17 | 4,045.00 | 4,200.00 | 4,005.00 | 4,010.00 | 12,004.20 | 123,611 |
| 2022-03-16 | 4,060.00 | 4,150.00 | 3,985.00 | 4,000.00 | 11,974.27 | 107,819 |
| 2022-03-15 | 4,100.00 | 4,150.00 | 3,850.00 | 4,055.00 | 12,138.91 | 195,123 |
| 2022-03-14 | 4,315.00 | 4,385.00 | 4,030.00 | 4,100.00 | 12,273.62 | 192,089 |
| 2022-03-11 | 4,485.00 | 4,485.00 | 4,270.00 | 4,385.00 | 13,126.79 | 138,194 |
| 2022-03-10 | 4,545.00 | 4,685.00 | 4,395.00 | 4,430.00 | 13,261.50 | 335,622 |
| 2022-03-08 | 4,345.00 | 5,060.00 | 4,320.00 | 4,435.00 | 13,276.47 | 1,891,114 |
| 2022-03-07 | 4,460.00 | 4,710.00 | 4,310.00 | 4,445.00 | 13,306.40 | 273,182 |
| 2022-03-04 | 4,670.00 | 4,890.00 | 4,510.00 | 4,520.00 | 13,530.92 | 321,305 |
| 2022-03-03 | 4,740.00 | 4,800.00 | 4,540.00 | 4,600.00 | 13,770.41 | 262,837 |
| 2022-03-02 | 4,860.00 | 4,970.00 | 4,750.00 | 4,750.00 | 14,219.44 | 353,350 |
| 2022-02-28 | 4,565.00 | 5,330.00 | 4,450.00 | 4,860.00 | 14,548.73 | 1,858,303 |
| 2022-02-25 | 4,570.00 | 4,765.00 | 4,440.00 | 4,565.00 | 13,665.63 | 553,068 |
| 2022-02-24 | 4,780.00 | 4,970.00 | 4,400.00 | 4,400.00 | 13,171.69 | 547,201 |
| 2022-02-23 | 4,690.00 | 4,980.00 | 4,285.00 | 4,860.00 | 14,548.73 | 1,322,329 |
| 2022-02-22 | 4,560.00 | 5,000.00 | 4,510.00 | 4,570.00 | 13,680.60 | 744,072 |
| 2022-02-21 | 4,330.00 | 5,150.00 | 4,245.00 | 4,845.00 | 14,503.83 | 3,564,069 |
| 2022-02-18 | 4,315.00 | 4,570.00 | 4,160.00 | 4,370.00 | 13,081.89 | 986,885 |
| 2022-02-17 | 4,300.00 | 5,100.00 | 4,160.00 | 4,400.00 | 13,171.69 | 5,688,398 |
| 2022-02-16 | 3,220.00 | 4,000.00 | 3,210.00 | 4,000.00 | 11,974.27 | 451,456 |
| 2022-02-15 | 3,130.00 | 3,245.00 | 3,005.00 | 3,080.00 | 9,220.19 | 49,225 |
| 2022-02-14 | 3,050.00 | 3,635.00 | 3,050.00 | 3,180.00 | 9,519.54 | 170,311 |
| 2022-02-11 | 3,430.00 | 3,450.00 | 3,265.00 | 3,275.00 | 9,803.93 | 50,068 |
| 2022-02-10 | 3,505.00 | 3,515.00 | 3,360.00 | 3,410.00 | 10,208.06 | 27,705 |
| 2022-02-09 | 3,495.00 | 3,540.00 | 3,325.00 | 3,450.00 | 10,327.81 | 29,947 |
| 2022-02-08 | 3,600.00 | 3,645.00 | 3,390.00 | 3,475.00 | 10,402.64 | 63,780 |
| 2022-02-07 | 3,260.00 | 3,530.00 | 3,260.00 | 3,500.00 | 10,477.48 | 69,469 |
| 2022-02-04 | 3,115.00 | 3,375.00 | 3,070.00 | 3,305.00 | 9,893.74 | 28,998 |
| 2022-02-03 | 3,075.00 | 3,165.00 | 2,900.00 | 3,130.00 | 9,369.86 | 27,011 |
| 2022-01-28 | 2,955.00 | 3,090.00 | 2,905.00 | 3,060.00 | 9,160.31 | 24,477 |
| 2022-01-27 | 3,075.00 | 3,075.00 | 2,830.00 | 2,950.00 | 8,831.02 | 44,282 |
| 2022-01-26 | 3,025.00 | 3,190.00 | 2,985.00 | 3,065.00 | 9,175.28 | 34,158 |
| 2022-01-25 | 3,205.00 | 3,245.00 | 2,970.00 | 3,020.00 | 9,040.57 | 46,662 |
| 2022-01-24 | 3,380.00 | 3,380.00 | 3,150.00 | 3,225.00 | 9,654.25 | 54,314 |
| 2022-01-21 | 3,660.00 | 3,750.00 | 3,380.00 | 3,430.00 | 10,267.93 | 134,708 |
| 2022-01-20 | 3,490.00 | 4,145.00 | 3,395.00 | 3,700.00 | 11,076.20 | 1,240,442 |
| 2022-01-19 | 3,610.00 | 3,670.00 | 3,440.00 | 3,440.00 | 10,297.87 | 35,489 |
| 2022-01-18 | 3,805.00 | 3,810.00 | 3,565.00 | 3,610.00 | 10,806.78 | 28,901 |
| 2022-01-17 | 3,750.00 | 3,850.00 | 3,655.00 | 3,810.00 | 11,405.49 | 40,058 |
| 2022-01-14 | 3,725.00 | 3,935.00 | 3,660.00 | 3,840.00 | 11,495.30 | 87,569 |
| 2022-01-13 | 3,685.00 | 3,840.00 | 3,625.00 | 3,735.00 | 11,180.97 | 62,734 |
| 2022-01-12 | 3,555.00 | 3,690.00 | 3,510.00 | 3,680.00 | 11,016.33 | 27,153 |
| 2022-01-11 | 3,615.00 | 3,615.00 | 3,510.00 | 3,555.00 | 10,642.13 | 9,512 |
| 2022-01-10 | 3,655.00 | 3,655.00 | 3,540.00 | 3,640.00 | 10,896.58 | 25,384 |
| 2022-01-07 | 3,585.00 | 3,750.00 | 3,540.00 | 3,620.00 | 10,836.71 | 42,802 |
| 2022-01-06 | 3,505.00 | 3,650.00 | 3,480.00 | 3,585.00 | 10,731.94 | 21,289 |
| 2022-01-05 | 3,665.00 | 3,670.00 | 3,430.00 | 3,585.00 | 10,731.94 | 30,540 |
| 2022-01-04 | 3,645.00 | 3,700.00 | 3,530.00 | 3,620.00 | 10,836.71 | 34,415 |
| 2022-01-03 | 3,550.00 | 3,680.00 | 3,540.00 | 3,625.00 | 10,851.68 | 43,756 |
| 2021-12-30 | 3,470.00 | 3,575.00 | 3,440.00 | 3,550.00 | 10,627.16 | 28,974 |
| 2021-12-29 | 3,305.00 | 3,635.00 | 3,305.00 | 3,470.00 | 10,387.68 | 67,851 |
| 2021-12-28 | 3,355.00 | 3,500.00 | 3,280.00 | 3,305.00 | 9,893.74 | 50,853 |
| 2021-12-27 | 3,320.00 | 3,365.00 | 3,300.00 | 3,355.00 | 10,043.42 | 21,104 |
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.