Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,114.00 | 1,149.00 | 1,114.00 | 1,143.00 | 2,286.00 | 195,511 |
| 2026-03-31 | 1,126.00 | 1,238.00 | 1,100.00 | 1,103.00 | 2,206.00 | 447,034 |
| 2026-03-30 | 1,110.00 | 1,153.00 | 1,091.00 | 1,126.00 | 2,252.00 | 137,252 |
| 2026-03-27 | 1,149.00 | 1,186.00 | 1,107.00 | 1,135.00 | 2,270.00 | 314,746 |
| 2026-03-26 | 1,216.00 | 1,226.00 | 1,141.00 | 1,149.00 | 2,298.00 | 409,940 |
| 2026-03-25 | 1,276.00 | 1,276.00 | 1,177.00 | 1,215.00 | 2,430.00 | 544,460 |
| 2026-03-24 | 1,439.00 | 1,451.00 | 1,235.00 | 1,241.00 | 2,482.00 | 1,322,613 |
| 2026-03-23 | 1,300.00 | 1,670.00 | 1,296.00 | 1,485.00 | 2,970.00 | 7,348,685 |
| 2026-03-20 | 1,452.00 | 1,468.00 | 1,311.00 | 1,325.00 | 2,650.00 | 1,109,662 |
| 2026-03-19 | 1,703.00 | 1,836.00 | 1,420.00 | 1,428.00 | 2,856.00 | 7,983,070 |
| 2026-03-18 | 1,100.00 | 1,413.00 | 1,098.00 | 1,413.00 | 2,826.00 | 6,645,431 |
| 2026-03-17 | 1,119.00 | 1,119.00 | 1,068.00 | 1,087.00 | 2,174.00 | 45,594 |
| 2026-03-16 | 1,093.00 | 1,100.00 | 1,051.00 | 1,060.00 | 2,120.00 | 63,066 |
| 2026-03-13 | 1,061.00 | 1,135.00 | 1,052.00 | 1,093.00 | 2,186.00 | 82,959 |
| 2026-03-12 | 1,032.00 | 1,092.00 | 1,030.00 | 1,085.00 | 2,170.00 | 56,442 |
| 2026-03-11 | 1,046.00 | 1,117.00 | 1,024.00 | 1,032.00 | 2,064.00 | 174,751 |
| 2026-03-10 | 1,075.00 | 1,075.00 | 1,010.00 | 1,015.00 | 2,030.00 | 58,042 |
| 2026-03-09 | 1,050.00 | 1,099.00 | 987.00 | 1,014.00 | 2,028.00 | 107,401 |
| 2026-03-06 | 1,075.00 | 1,088.00 | 1,010.00 | 1,047.00 | 2,094.00 | 83,664 |
| 2026-03-05 | 957.00 | 1,050.00 | 956.00 | 1,048.00 | 2,096.00 | 90,390 |
| 2026-03-04 | 1,066.00 | 1,066.00 | 902.00 | 956.00 | 1,912.00 | 204,269 |
| 2026-03-03 | 1,229.00 | 1,229.00 | 1,065.00 | 1,066.00 | 2,132.00 | 468,334 |
| 2026-02-27 | 1,111.00 | 1,111.00 | 1,050.00 | 1,065.00 | 2,130.00 | 77,822 |
| 2026-02-26 | 1,147.00 | 1,169.00 | 1,110.00 | 1,111.00 | 2,222.00 | 83,812 |
| 2026-02-25 | 1,146.00 | 1,233.00 | 1,120.00 | 1,146.00 | 2,292.00 | 405,593 |
| 2026-02-24 | 1,129.00 | 1,159.00 | 1,114.00 | 1,146.00 | 2,292.00 | 64,759 |
| 2026-02-23 | 1,123.00 | 1,150.00 | 1,113.00 | 1,129.00 | 2,258.00 | 59,417 |
| 2026-02-20 | 1,137.00 | 1,150.00 | 1,116.00 | 1,123.00 | 2,246.00 | 37,262 |
| 2026-02-19 | 1,121.00 | 1,140.00 | 1,105.00 | 1,137.00 | 2,274.00 | 83,062 |
| 2026-02-13 | 1,128.00 | 1,146.00 | 1,120.00 | 1,121.00 | 2,242.00 | 79,000 |
| 2026-02-12 | 1,142.00 | 1,163.00 | 1,126.00 | 1,149.00 | 2,298.00 | 40,918 |
| 2026-02-11 | 1,164.00 | 1,166.00 | 1,122.00 | 1,141.00 | 2,282.00 | 64,735 |
| 2026-02-10 | 1,158.00 | 1,176.00 | 1,156.00 | 1,164.00 | 2,328.00 | 28,778 |
| 2026-02-09 | 1,120.00 | 1,168.00 | 1,120.00 | 1,158.00 | 2,316.00 | 54,030 |
| 2026-02-06 | 1,167.00 | 1,199.00 | 1,077.00 | 1,123.00 | 2,246.00 | 121,799 |
| 2026-02-05 | 1,189.00 | 1,191.00 | 1,163.00 | 1,169.00 | 2,338.00 | 61,710 |
| 2026-02-04 | 1,172.00 | 1,191.00 | 1,143.00 | 1,189.00 | 2,378.00 | 66,300 |
| 2026-02-03 | 1,166.00 | 1,181.00 | 1,140.00 | 1,169.00 | 2,338.00 | 61,624 |
| 2026-02-02 | 1,179.00 | 1,187.00 | 1,141.00 | 1,166.00 | 2,332.00 | 88,682 |
| 2026-01-30 | 1,224.00 | 1,224.00 | 1,170.00 | 1,179.00 | 2,358.00 | 71,207 |
| 2026-01-29 | 1,182.00 | 1,222.00 | 1,159.00 | 1,221.00 | 2,442.00 | 100,211 |
| 2026-01-28 | 1,203.00 | 1,209.00 | 1,130.00 | 1,182.00 | 2,364.00 | 119,748 |
| 2026-01-27 | 1,189.00 | 1,215.00 | 1,150.00 | 1,203.00 | 2,406.00 | 102,981 |
| 2026-01-26 | 1,156.00 | 1,199.00 | 1,149.00 | 1,189.00 | 2,378.00 | 123,450 |
| 2026-01-23 | 1,126.00 | 1,169.00 | 1,126.00 | 1,151.00 | 2,302.00 | 45,540 |
| 2026-01-22 | 1,148.00 | 1,165.00 | 1,125.00 | 1,149.00 | 2,298.00 | 89,485 |
| 2026-01-21 | 1,201.00 | 1,205.00 | 1,138.00 | 1,151.00 | 2,302.00 | 93,452 |
| 2026-01-20 | 1,178.00 | 1,209.00 | 1,145.00 | 1,201.00 | 2,402.00 | 86,139 |
| 2026-01-19 | 1,174.00 | 1,190.00 | 1,111.00 | 1,178.00 | 2,356.00 | 82,556 |
| 2026-01-16 | 1,194.00 | 1,209.00 | 1,158.00 | 1,174.00 | 2,348.00 | 84,199 |
| 2026-01-15 | 1,206.00 | 1,224.00 | 1,177.00 | 1,191.00 | 2,382.00 | 104,921 |
| 2026-01-14 | 1,237.00 | 1,239.00 | 1,190.00 | 1,205.00 | 2,410.00 | 89,043 |
| 2026-01-13 | 1,241.00 | 1,242.00 | 1,204.00 | 1,226.00 | 2,452.00 | 109,525 |
| 2026-01-12 | 1,205.00 | 1,265.00 | 1,200.00 | 1,241.00 | 2,482.00 | 173,731 |
| 2026-01-09 | 1,212.00 | 1,219.00 | 1,160.00 | 1,181.00 | 2,362.00 | 124,511 |
| 2026-01-08 | 1,206.00 | 1,210.00 | 1,156.00 | 1,172.00 | 2,344.00 | 93,848 |
| 2026-01-07 | 1,244.00 | 1,255.00 | 1,197.00 | 1,206.00 | 2,412.00 | 101,365 |
| 2026-01-06 | 1,258.00 | 1,265.00 | 1,235.00 | 1,244.00 | 2,488.00 | 68,216 |
| 2026-01-05 | 1,255.00 | 1,270.00 | 1,241.00 | 1,258.00 | 2,516.00 | 63,933 |
| 2026-01-02 | 1,240.00 | 1,274.00 | 1,237.00 | 1,246.00 | 2,492.00 | 86,324 |
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.