Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 3,380.00 | 3,400.00 | 3,230.00 | 3,285.00 | 9,833.87 | 70,841 |
| 2021-12-23 | 3,440.00 | 3,460.00 | 3,350.00 | 3,380.00 | 10,118.26 | 29,764 |
| 2021-12-22 | 3,420.00 | 3,565.00 | 3,390.00 | 3,440.00 | 10,297.87 | 29,814 |
| 2021-12-21 | 3,550.00 | 3,550.00 | 3,350.00 | 3,420.00 | 10,238.00 | 31,727 |
| 2021-12-20 | 3,615.00 | 3,650.00 | 3,540.00 | 3,570.00 | 10,687.03 | 32,206 |
| 2021-12-17 | 3,655.00 | 3,675.00 | 3,600.00 | 3,675.00 | 11,001.36 | 18,298 |
| 2021-12-16 | 3,735.00 | 3,780.00 | 3,650.00 | 3,655.00 | 10,941.49 | 29,768 |
| 2021-12-15 | 3,680.00 | 3,730.00 | 3,610.00 | 3,640.00 | 10,896.58 | 39,166 |
| 2021-12-14 | 3,645.00 | 3,995.00 | 3,555.00 | 3,725.00 | 11,151.04 | 213,012 |
| 2021-12-13 | 3,825.00 | 3,845.00 | 3,580.00 | 3,595.00 | 10,761.87 | 121,863 |
| 2021-12-10 | 4,100.00 | 4,120.00 | 3,800.00 | 3,825.00 | 11,450.39 | 153,442 |
| 2021-12-09 | 4,240.00 | 4,355.00 | 4,000.00 | 4,120.00 | 12,333.50 | 388,346 |
| 2021-11-15 | 4,860.00 | 4,920.00 | 4,650.00 | 4,665.00 | 13,964.99 | 47,147 |
| 2021-11-12 | 4,795.00 | 4,940.00 | 4,740.00 | 4,875.00 | 14,593.64 | 103,758 |
| 2021-11-11 | 4,325.00 | 4,755.00 | 4,285.00 | 4,690.00 | 14,039.83 | 108,629 |
| 2021-11-10 | 4,420.00 | 4,490.00 | 4,220.00 | 4,390.00 | 13,141.76 | 48,223 |
| 2021-11-09 | 4,570.00 | 4,570.00 | 4,360.00 | 4,390.00 | 13,141.76 | 14,210 |
| 2021-11-08 | 4,565.00 | 4,585.00 | 4,380.00 | 4,450.00 | 13,321.37 | 29,648 |
| 2021-11-05 | 4,515.00 | 4,775.00 | 4,490.00 | 4,635.00 | 13,875.18 | 52,757 |
| 2021-11-04 | 4,470.00 | 4,595.00 | 4,400.00 | 4,540.00 | 13,590.79 | 30,556 |
| 2021-11-03 | 4,590.00 | 4,590.00 | 4,360.00 | 4,470.00 | 13,381.24 | 19,818 |
| 2021-11-02 | 4,555.00 | 4,625.00 | 4,470.00 | 4,545.00 | 13,605.76 | 24,526 |
| 2021-11-01 | 4,525.00 | 4,630.00 | 4,500.00 | 4,535.00 | 13,575.83 | 9,473 |
| 2021-10-29 | 4,685.00 | 4,710.00 | 4,570.00 | 4,575.00 | 13,695.57 | 14,060 |
| 2021-10-28 | 4,660.00 | 4,740.00 | 4,625.00 | 4,715.00 | 14,114.67 | 13,500 |
| 2021-10-27 | 4,715.00 | 4,740.00 | 4,570.00 | 4,670.00 | 13,979.96 | 12,050 |
| 2021-10-26 | 4,730.00 | 4,850.00 | 4,680.00 | 4,710.00 | 14,099.70 | 20,295 |
| 2021-10-25 | 4,645.00 | 4,680.00 | 4,410.00 | 4,680.00 | 14,009.89 | 10,244 |
| 2021-10-22 | 4,515.00 | 4,740.00 | 4,515.00 | 4,680.00 | 14,009.89 | 16,485 |
| 2021-10-21 | 4,705.00 | 4,795.00 | 4,575.00 | 4,650.00 | 13,920.09 | 25,425 |
| 2021-10-20 | 4,730.00 | 4,895.00 | 4,630.00 | 4,705.00 | 14,084.73 | 48,933 |
| 2021-10-19 | 4,700.00 | 4,950.00 | 4,650.00 | 4,740.00 | 14,189.51 | 35,005 |
| 2021-10-18 | 4,700.00 | 4,740.00 | 4,535.00 | 4,700.00 | 14,069.76 | 13,388 |
| 2021-10-15 | 4,610.00 | 4,700.00 | 4,500.00 | 4,670.00 | 13,979.96 | 26,964 |
| 2021-10-14 | 4,500.00 | 4,640.00 | 4,500.00 | 4,610.00 | 13,800.34 | 17,262 |
← NewerPage 20 of 20 · 1,175 trading days
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.