Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 215.00 | 219.00 | 211.00 | 214.00 | 2,140.00 | 73,650 |
| 2024-12-02 | 215.00 | 234.00 | 209.00 | 215.00 | 2,150.00 | 330,377 |
| 2024-11-29 | 224.00 | 224.00 | 207.00 | 213.00 | 2,130.00 | 101,000 |
| 2024-11-28 | 238.00 | 255.00 | 215.00 | 218.00 | 2,180.00 | 535,790 |
| 2024-11-27 | 218.00 | 269.00 | 216.00 | 228.00 | 2,280.00 | 1,626,922 |
| 2024-11-26 | 228.00 | 230.00 | 208.00 | 213.00 | 2,130.00 | 290,608 |
| 2024-11-25 | 202.00 | 229.00 | 197.00 | 213.00 | 2,130.00 | 279,250 |
| 2024-11-22 | 195.00 | 204.00 | 195.00 | 198.00 | 1,980.00 | 89,598 |
| 2024-11-21 | 202.00 | 208.00 | 197.00 | 199.00 | 1,990.00 | 150,280 |
| 2024-11-20 | 203.00 | 211.00 | 200.00 | 207.00 | 2,070.00 | 85,786 |
| 2024-11-19 | 213.00 | 213.00 | 203.00 | 205.00 | 2,050.00 | 70,698 |
| 2024-11-18 | 209.00 | 215.00 | 203.00 | 208.00 | 2,080.00 | 51,069 |
| 2024-11-15 | 215.00 | 220.00 | 200.00 | 209.00 | 2,090.00 | 136,825 |
| 2024-11-14 | 216.00 | 225.00 | 213.00 | 215.00 | 2,150.00 | 65,519 |
| 2024-11-13 | 231.00 | 231.00 | 216.00 | 218.00 | 2,180.00 | 105,745 |
| 2024-11-12 | 225.00 | 259.00 | 219.00 | 223.00 | 2,230.00 | 407,614 |
| 2024-11-11 | 230.00 | 231.00 | 215.00 | 225.00 | 2,250.00 | 142,288 |
| 2024-11-08 | 234.00 | 236.00 | 229.00 | 232.00 | 2,320.00 | 71,743 |
| 2024-11-07 | 225.00 | 235.00 | 224.00 | 234.00 | 2,340.00 | 130,368 |
| 2024-11-06 | 230.00 | 238.00 | 223.00 | 226.00 | 2,260.00 | 186,316 |
| 2024-11-05 | 231.00 | 236.00 | 221.00 | 225.00 | 2,250.00 | 176,404 |
| 2024-11-04 | 221.00 | 235.00 | 212.00 | 229.00 | 2,290.00 | 379,324 |
| 2024-11-01 | 248.00 | 250.00 | 216.00 | 220.00 | 2,200.00 | 442,259 |
| 2024-10-31 | 212.00 | 289.00 | 212.00 | 248.00 | 2,480.00 | 1,370,055 |
| 2024-10-30 | 314.00 | 315.00 | 289.00 | 292.00 | 2,920.00 | 254,907 |
| 2024-10-29 | 303.00 | 337.00 | 302.00 | 315.00 | 3,150.00 | 892,917 |
| 2024-10-28 | 320.00 | 321.00 | 298.00 | 307.00 | 3,070.00 | 322,590 |
| 2024-10-25 | 332.00 | 358.00 | 301.00 | 312.00 | 3,120.00 | 1,808,196 |
| 2024-10-24 | 270.00 | 352.00 | 267.00 | 306.00 | 3,060.00 | 5,112,224 |
| 2024-10-23 | 254.00 | 334.00 | 253.00 | 271.00 | 2,710.00 | 3,662,603 |
| 2024-10-22 | 268.00 | 270.00 | 248.00 | 257.00 | 2,570.00 | 73,493 |
| 2024-10-21 | 265.00 | 271.00 | 263.00 | 268.00 | 2,680.00 | 32,497 |
| 2024-10-18 | 279.00 | 280.00 | 266.00 | 269.00 | 2,690.00 | 47,599 |
| 2024-10-17 | 273.00 | 278.00 | 272.00 | 275.00 | 2,750.00 | 35,687 |
| 2024-10-16 | 280.00 | 285.00 | 273.00 | 276.00 | 2,760.00 | 53,408 |
| 2024-10-15 | 284.00 | 288.00 | 275.00 | 278.00 | 2,780.00 | 102,427 |
| 2024-10-14 | 281.00 | 330.00 | 271.00 | 284.00 | 2,840.00 | 1,566,725 |
| 2024-10-11 | 284.00 | 285.00 | 272.00 | 277.00 | 2,770.00 | 49,668 |
| 2024-10-10 | 289.00 | 291.00 | 283.00 | 284.00 | 2,840.00 | 27,707 |
| 2024-10-08 | 288.00 | 290.00 | 285.00 | 289.00 | 2,890.00 | 33,019 |
| 2024-10-07 | 295.00 | 295.00 | 284.00 | 288.00 | 2,880.00 | 33,868 |
| 2024-10-04 | 291.00 | 292.00 | 285.00 | 290.00 | 2,900.00 | 34,535 |
| 2024-10-02 | 296.00 | 296.00 | 280.00 | 291.00 | 2,910.00 | 50,315 |
| 2024-09-30 | 298.00 | 300.00 | 291.00 | 294.00 | 2,940.00 | 44,582 |
| 2024-09-27 | 302.00 | 302.00 | 292.00 | 295.00 | 2,950.00 | 49,952 |
| 2024-09-26 | 293.00 | 301.00 | 292.00 | 297.00 | 2,970.00 | 78,211 |
| 2024-09-25 | 307.00 | 307.00 | 291.00 | 295.00 | 2,950.00 | 101,714 |
| 2024-09-24 | 299.00 | 314.00 | 297.00 | 304.00 | 3,040.00 | 113,175 |
| 2024-09-23 | 306.00 | 309.00 | 295.00 | 297.00 | 2,970.00 | 109,170 |
| 2024-09-20 | 324.00 | 326.00 | 307.00 | 308.00 | 3,080.00 | 168,216 |
| 2024-09-19 | 329.00 | 345.00 | 308.00 | 322.00 | 3,220.00 | 490,005 |
| 2024-09-13 | 361.00 | 368.00 | 330.00 | 330.00 | 3,300.00 | 440,298 |
| 2024-09-12 | 339.00 | 396.00 | 323.00 | 357.00 | 3,570.00 | 3,764,788 |
| 2024-09-11 | 380.00 | 412.00 | 301.00 | 330.00 | 3,300.00 | 2,816,364 |
| 2024-09-10 | 254.00 | 325.00 | 252.00 | 325.00 | 3,250.00 | 296,630 |
| 2024-09-09 | 254.00 | 256.00 | 240.00 | 250.00 | 2,500.00 | 38,067 |
| 2024-09-06 | 261.00 | 263.00 | 248.00 | 254.00 | 2,540.00 | 24,566 |
| 2024-09-05 | 262.00 | 273.00 | 260.00 | 261.00 | 2,610.00 | 45,502 |
| 2024-09-04 | 271.00 | 271.00 | 259.00 | 262.00 | 2,620.00 | 47,467 |
| 2024-09-03 | 279.00 | 279.00 | 270.00 | 274.00 | 2,740.00 | 37,127 |
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.