Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 999.00 | 1,004.00 | 949.00 | 995.00 | 1,990.00 | 111,667 |
| 2025-04-03 | 992.00 | 1,020.00 | 992.00 | 999.00 | 1,998.00 | 106,461 |
| 2025-04-02 | 1,030.00 | 1,030.00 | 984.00 | 992.00 | 1,984.00 | 328,074 |
| 2025-04-01 | 937.00 | 1,179.00 | 925.00 | 1,022.00 | 2,044.00 | 2,639,404 |
| 2025-03-31 | 1,000.00 | 1,018.00 | 905.00 | 907.00 | 1,814.00 | 91,702 |
| 2025-03-28 | 1,000.00 | 1,070.00 | 990.00 | 1,000.00 | 2,000.00 | 77,299 |
| 2025-03-27 | 1,094.00 | 1,095.00 | 1,020.00 | 1,040.00 | 2,080.00 | 61,378 |
| 2025-03-26 | 1,079.00 | 1,091.00 | 1,001.00 | 1,037.00 | 2,074.00 | 153,468 |
| 2025-03-25 | 1,095.00 | 1,123.00 | 1,072.00 | 1,078.00 | 2,156.00 | 143,656 |
| 2025-03-24 | 1,130.00 | 1,242.00 | 1,094.00 | 1,101.00 | 2,202.00 | 1,004,415 |
| 2025-03-21 | 1,108.00 | 1,307.00 | 1,050.00 | 1,160.00 | 2,320.00 | 4,616,909 |
| 2025-03-20 | 1,004.00 | 1,017.00 | 1,004.00 | 1,006.00 | 2,012.00 | 120,939 |
| 2025-03-19 | 1,010.00 | 1,028.00 | 997.00 | 1,004.00 | 2,008.00 | 18,924 |
| 2025-03-18 | 994.00 | 1,010.00 | 986.00 | 1,010.00 | 2,020.00 | 35,852 |
| 2025-03-17 | 1,003.00 | 1,003.00 | 990.00 | 994.00 | 1,988.00 | 42,551 |
| 2025-03-14 | 1,012.00 | 1,012.00 | 995.00 | 1,003.00 | 2,006.00 | 34,475 |
| 2025-03-13 | 1,018.00 | 1,021.00 | 1,001.00 | 1,015.00 | 2,030.00 | 20,404 |
| 2025-03-12 | 1,009.00 | 1,030.00 | 1,009.00 | 1,013.00 | 2,026.00 | 42,072 |
| 2025-03-11 | 982.00 | 1,018.00 | 982.00 | 1,010.00 | 2,020.00 | 21,717 |
| 2025-03-10 | 998.00 | 1,020.00 | 989.00 | 1,000.00 | 2,000.00 | 33,655 |
| 2025-03-07 | 1,013.00 | 1,019.00 | 998.00 | 998.00 | 1,996.00 | 20,829 |
| 2025-03-06 | 1,002.00 | 1,023.00 | 1,001.00 | 1,013.00 | 2,026.00 | 36,600 |
| 2025-03-05 | 1,029.00 | 1,029.00 | 980.00 | 1,002.00 | 2,004.00 | 42,786 |
| 2025-03-04 | 997.00 | 1,088.00 | 936.00 | 1,029.00 | 2,058.00 | 90,701 |
| 2025-02-28 | 1,020.00 | 1,020.00 | 989.00 | 997.00 | 1,994.00 | 53,307 |
| 2025-02-27 | 1,000.00 | 1,066.00 | 999.00 | 1,035.00 | 2,070.00 | 84,140 |
| 2025-02-26 | 1,018.00 | 1,050.00 | 967.00 | 1,000.00 | 2,000.00 | 94,958 |
| 2025-02-25 | 1,051.00 | 1,138.00 | 1,017.00 | 1,018.00 | 2,036.00 | 277,406 |
| 2025-02-24 | 960.00 | 1,150.00 | 942.00 | 1,049.00 | 2,098.00 | 959,935 |
| 2025-02-21 | 901.00 | 991.00 | 900.00 | 960.00 | 1,920.00 | 192,496 |
| 2025-02-20 | 897.00 | 909.00 | 892.00 | 900.00 | 1,800.00 | 29,366 |
| 2025-02-19 | 890.00 | 908.00 | 888.00 | 905.00 | 1,810.00 | 73,694 |
| 2025-02-18 | 898.00 | 915.00 | 889.00 | 897.00 | 1,794.00 | 30,133 |
| 2025-02-17 | 894.00 | 909.00 | 891.00 | 898.00 | 1,796.00 | 38,267 |
| 2025-02-14 | 894.00 | 910.00 | 882.00 | 892.00 | 1,784.00 | 44,870 |
| 2025-02-13 | 898.00 | 909.00 | 876.00 | 893.00 | 1,786.00 | 55,246 |
| 2025-02-12 | 949.00 | 988.00 | 895.00 | 898.00 | 1,796.00 | 124,854 |
| 2025-02-11 | 843.00 | 1,030.00 | 842.00 | 938.00 | 1,876.00 | 671,136 |
| 2025-02-10 | 888.00 | 889.00 | 835.00 | 860.00 | 1,720.00 | 71,059 |
| 2025-02-07 | 900.00 | 910.00 | 872.00 | 873.00 | 1,746.00 | 99,180 |
| 2025-02-06 | 924.00 | 934.00 | 902.00 | 909.00 | 1,818.00 | 85,074 |
| 2025-02-05 | 929.00 | 947.00 | 922.00 | 924.00 | 1,848.00 | 80,725 |
| 2025-02-04 | 919.00 | 940.00 | 919.00 | 928.00 | 1,856.00 | 98,466 |
| 2025-02-03 | 1,018.00 | 1,018.00 | 900.00 | 917.00 | 1,834.00 | 260,044 |
| 2025-01-31 | 1,130.00 | 1,151.00 | 971.00 | 1,018.00 | 2,036.00 | 277,189 |
| 2025-01-24 | 1,170.00 | 1,248.00 | 1,126.00 | 1,126.00 | 2,252.00 | 681,663 |
| 2025-01-23 | 1,600.00 | 1,660.00 | 1,130.00 | 1,248.00 | 2,496.00 | 4,511,274 |
| 2025-01-22 | 1,009.00 | 1,311.00 | 1,000.00 | 1,311.00 | 2,622.00 | 753,177 |
| 2024-12-19 | 214.00 | 214.00 | 201.00 | 202.00 | 2,020.00 | 188,645 |
| 2024-12-18 | 200.00 | 219.00 | 198.00 | 214.00 | 2,140.00 | 209,987 |
| 2024-12-17 | 214.00 | 214.00 | 205.00 | 212.00 | 2,120.00 | 102,010 |
| 2024-12-16 | 208.00 | 217.00 | 208.00 | 214.00 | 2,140.00 | 114,621 |
| 2024-12-13 | 204.00 | 212.00 | 202.00 | 208.00 | 2,080.00 | 61,328 |
| 2024-12-12 | 221.00 | 222.00 | 205.00 | 209.00 | 2,090.00 | 115,545 |
| 2024-12-11 | 200.00 | 218.00 | 199.00 | 217.00 | 2,170.00 | 255,815 |
| 2024-12-10 | 186.00 | 203.00 | 181.00 | 197.00 | 1,970.00 | 104,377 |
| 2024-12-09 | 202.00 | 202.00 | 186.00 | 187.00 | 1,870.00 | 110,039 |
| 2024-12-06 | 214.00 | 214.00 | 195.00 | 202.00 | 2,020.00 | 109,673 |
| 2024-12-05 | 214.00 | 219.00 | 205.00 | 208.00 | 2,080.00 | 110,860 |
| 2024-12-04 | 210.00 | 227.00 | 200.00 | 216.00 | 2,160.00 | 218,533 |
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.