Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1,240.00 | 1,274.00 | 1,237.00 | 1,246.00 | 2,492.00 | 86,324 |
| 2025-12-30 | 1,210.00 | 1,249.00 | 1,210.00 | 1,220.00 | 2,440.00 | 62,626 |
| 2025-12-29 | 1,247.00 | 1,260.00 | 1,221.00 | 1,230.00 | 2,460.00 | 85,117 |
| 2025-12-26 | 1,257.00 | 1,284.00 | 1,232.00 | 1,247.00 | 2,494.00 | 107,975 |
| 2025-12-24 | 1,288.00 | 1,290.00 | 1,250.00 | 1,257.00 | 2,514.00 | 131,719 |
| 2025-12-23 | 1,334.00 | 1,334.00 | 1,250.00 | 1,300.00 | 2,600.00 | 195,090 |
| 2025-12-22 | 1,350.00 | 1,385.00 | 1,302.00 | 1,321.00 | 2,642.00 | 252,889 |
| 2025-12-19 | 1,380.00 | 1,385.00 | 1,304.00 | 1,324.00 | 2,648.00 | 329,522 |
| 2025-12-18 | 1,408.00 | 1,636.00 | 1,385.00 | 1,393.00 | 2,786.00 | 2,487,396 |
| 2025-12-17 | 1,293.00 | 1,413.00 | 1,258.00 | 1,351.00 | 2,702.00 | 386,803 |
| 2025-12-16 | 1,325.00 | 1,349.00 | 1,291.00 | 1,293.00 | 2,586.00 | 110,335 |
| 2025-12-15 | 1,300.00 | 1,375.00 | 1,275.00 | 1,325.00 | 2,650.00 | 119,417 |
| 2025-12-12 | 1,286.00 | 1,342.00 | 1,286.00 | 1,287.00 | 2,574.00 | 170,124 |
| 2025-12-11 | 1,225.00 | 1,427.00 | 1,225.00 | 1,299.00 | 2,598.00 | 1,203,117 |
| 2025-12-10 | 1,285.00 | 1,287.00 | 1,222.00 | 1,222.00 | 2,444.00 | 151,317 |
| 2025-12-09 | 1,260.00 | 1,300.00 | 1,250.00 | 1,281.00 | 2,562.00 | 108,205 |
| 2025-12-08 | 1,294.00 | 1,299.00 | 1,260.00 | 1,266.00 | 2,532.00 | 113,217 |
| 2025-12-05 | 1,310.00 | 1,337.00 | 1,250.00 | 1,294.00 | 2,588.00 | 190,000 |
| 2025-12-04 | 1,385.00 | 1,393.00 | 1,300.00 | 1,305.00 | 2,610.00 | 379,550 |
| 2025-12-03 | 1,323.00 | 1,520.00 | 1,286.00 | 1,385.00 | 2,770.00 | 3,393,548 |
| 2025-12-02 | 1,257.00 | 1,520.00 | 1,208.00 | 1,319.00 | 2,638.00 | 4,902,573 |
| 2025-12-01 | 1,330.00 | 1,330.00 | 1,240.00 | 1,242.00 | 2,484.00 | 421,535 |
| 2025-11-28 | 1,415.00 | 1,515.00 | 1,301.00 | 1,313.00 | 2,626.00 | 4,507,295 |
| 2025-11-27 | 1,092.00 | 1,411.00 | 1,092.00 | 1,411.00 | 2,822.00 | 963,617 |
| 2025-11-26 | 1,105.00 | 1,115.00 | 1,070.00 | 1,086.00 | 2,172.00 | 55,077 |
| 2025-11-25 | 1,099.00 | 1,236.00 | 1,095.00 | 1,105.00 | 2,210.00 | 84,159 |
| 2025-11-24 | 1,110.00 | 1,124.00 | 1,081.00 | 1,109.00 | 2,218.00 | 28,945 |
| 2025-11-21 | 1,143.00 | 1,143.00 | 1,105.00 | 1,109.00 | 2,218.00 | 38,267 |
| 2025-11-20 | 1,131.00 | 1,191.00 | 1,130.00 | 1,143.00 | 2,286.00 | 26,315 |
| 2025-11-19 | 1,141.00 | 1,199.00 | 1,110.00 | 1,130.00 | 2,260.00 | 50,894 |
| 2025-11-18 | 1,167.00 | 1,199.00 | 1,140.00 | 1,141.00 | 2,282.00 | 40,691 |
| 2025-11-17 | 1,206.00 | 1,224.00 | 1,167.00 | 1,167.00 | 2,334.00 | 56,817 |
| 2025-11-14 | 1,205.00 | 1,225.00 | 1,180.00 | 1,206.00 | 2,412.00 | 26,976 |
| 2025-11-13 | 1,228.00 | 1,229.00 | 1,200.00 | 1,205.00 | 2,410.00 | 58,957 |
| 2025-11-12 | 1,226.00 | 1,250.00 | 1,204.00 | 1,228.00 | 2,456.00 | 30,564 |
| 2025-11-11 | 1,257.00 | 1,290.00 | 1,202.00 | 1,226.00 | 2,452.00 | 52,810 |
| 2025-11-10 | 1,200.00 | 1,278.00 | 1,191.00 | 1,245.00 | 2,490.00 | 55,586 |
| 2025-11-07 | 1,240.00 | 1,259.00 | 1,197.00 | 1,199.00 | 2,398.00 | 90,377 |
| 2025-11-06 | 1,220.00 | 1,259.00 | 1,220.00 | 1,240.00 | 2,480.00 | 79,623 |
| 2025-11-05 | 1,244.00 | 1,244.00 | 1,178.00 | 1,232.00 | 2,464.00 | 82,157 |
| 2025-11-04 | 1,265.00 | 1,282.00 | 1,241.00 | 1,245.00 | 2,490.00 | 120,300 |
| 2025-11-03 | 1,378.00 | 1,378.00 | 1,239.00 | 1,265.00 | 2,530.00 | 225,432 |
| 2025-10-31 | 1,293.00 | 1,349.00 | 1,283.00 | 1,288.00 | 2,576.00 | 64,914 |
| 2025-10-30 | 1,321.00 | 1,334.00 | 1,290.00 | 1,293.00 | 2,586.00 | 74,776 |
| 2025-10-29 | 1,381.00 | 1,381.00 | 1,310.00 | 1,319.00 | 2,638.00 | 118,837 |
| 2025-10-28 | 1,402.00 | 1,418.00 | 1,348.00 | 1,354.00 | 2,708.00 | 108,361 |
| 2025-10-27 | 1,390.00 | 1,420.00 | 1,389.00 | 1,395.00 | 2,790.00 | 87,102 |
| 2025-10-24 | 1,476.00 | 1,476.00 | 1,379.00 | 1,389.00 | 2,778.00 | 164,132 |
| 2025-10-23 | 1,430.00 | 1,479.00 | 1,401.00 | 1,427.00 | 2,854.00 | 102,074 |
| 2025-10-22 | 1,437.00 | 1,437.00 | 1,399.00 | 1,430.00 | 2,860.00 | 104,809 |
| 2025-10-21 | 1,409.00 | 1,445.00 | 1,406.00 | 1,413.00 | 2,826.00 | 107,119 |
| 2025-10-20 | 1,435.00 | 1,458.00 | 1,402.00 | 1,414.00 | 2,828.00 | 105,619 |
| 2025-10-17 | 1,503.00 | 1,505.00 | 1,380.00 | 1,435.00 | 2,870.00 | 372,514 |
| 2025-10-16 | 1,528.00 | 1,586.00 | 1,478.00 | 1,502.00 | 3,004.00 | 392,046 |
| 2025-10-15 | 1,453.00 | 1,500.00 | 1,446.00 | 1,500.00 | 3,000.00 | 155,519 |
| 2025-10-14 | 1,472.00 | 1,544.00 | 1,441.00 | 1,450.00 | 2,900.00 | 286,032 |
| 2025-10-13 | 1,475.00 | 1,483.00 | 1,410.00 | 1,458.00 | 2,916.00 | 195,643 |
| 2025-10-10 | 1,508.00 | 1,512.00 | 1,461.00 | 1,480.00 | 2,960.00 | 264,028 |
| 2025-10-02 | 1,570.00 | 1,690.00 | 1,501.00 | 1,513.00 | 3,026.00 | 1,480,350 |
| 2025-10-01 | 1,429.00 | 1,799.00 | 1,406.00 | 1,570.00 | 3,140.00 | 6,857,445 |
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.