Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 276.00 | 287.00 | 272.00 | 274.00 | 2,740.00 | 24,603 |
| 2024-08-30 | 275.00 | 278.00 | 273.00 | 276.00 | 2,760.00 | 19,228 |
| 2024-08-29 | 283.00 | 283.00 | 271.00 | 275.00 | 2,750.00 | 60,183 |
| 2024-08-28 | 273.00 | 350.00 | 273.00 | 283.00 | 2,830.00 | 537,175 |
| 2024-08-27 | 282.00 | 284.00 | 271.00 | 273.00 | 2,730.00 | 64,373 |
| 2024-08-26 | 291.00 | 294.00 | 281.00 | 282.00 | 2,820.00 | 40,229 |
| 2024-08-23 | 298.00 | 298.00 | 290.00 | 294.00 | 2,940.00 | 36,641 |
| 2024-08-22 | 296.00 | 300.00 | 291.00 | 294.00 | 2,940.00 | 33,318 |
| 2024-08-21 | 305.00 | 305.00 | 296.00 | 296.00 | 2,960.00 | 36,237 |
| 2024-08-20 | 300.00 | 310.00 | 291.00 | 304.00 | 3,040.00 | 48,524 |
| 2024-08-19 | 329.00 | 329.00 | 298.00 | 303.00 | 3,030.00 | 57,760 |
| 2024-08-16 | 327.00 | 332.00 | 319.00 | 322.00 | 3,220.00 | 38,676 |
| 2024-08-14 | 320.00 | 330.00 | 319.00 | 326.00 | 3,260.00 | 50,312 |
| 2024-08-13 | 327.00 | 328.00 | 314.00 | 320.00 | 3,200.00 | 52,993 |
| 2024-08-12 | 331.00 | 349.00 | 322.00 | 331.00 | 3,310.00 | 58,279 |
| 2024-08-09 | 316.00 | 377.00 | 316.00 | 334.00 | 3,340.00 | 273,047 |
| 2024-08-08 | 308.00 | 321.00 | 304.00 | 318.00 | 3,180.00 | 36,551 |
| 2024-08-07 | 307.00 | 316.00 | 301.00 | 312.00 | 3,120.00 | 33,627 |
| 2024-08-06 | 280.00 | 317.00 | 278.00 | 307.00 | 3,070.00 | 72,225 |
| 2024-08-05 | 342.00 | 342.00 | 241.00 | 290.00 | 2,900.00 | 114,244 |
| 2024-08-02 | 353.00 | 356.00 | 338.00 | 342.00 | 3,420.00 | 52,499 |
| 2024-08-01 | 351.00 | 358.00 | 351.00 | 357.00 | 3,570.00 | 21,109 |
| 2024-07-31 | 351.00 | 355.00 | 348.00 | 351.00 | 3,510.00 | 40,440 |
| 2024-07-30 | 371.00 | 371.00 | 348.00 | 349.00 | 3,490.00 | 64,073 |
| 2024-07-29 | 357.00 | 392.00 | 355.00 | 364.00 | 3,640.00 | 136,971 |
| 2024-07-26 | 366.00 | 371.00 | 353.00 | 357.00 | 3,570.00 | 50,114 |
| 2024-07-25 | 363.00 | 372.00 | 351.00 | 366.00 | 3,660.00 | 100,766 |
| 2024-07-24 | 381.00 | 381.00 | 370.00 | 374.00 | 3,740.00 | 65,459 |
| 2024-07-23 | 389.00 | 391.00 | 373.00 | 382.00 | 3,820.00 | 100,384 |
| 2024-07-22 | 397.00 | 398.00 | 384.00 | 391.00 | 3,910.00 | 54,299 |
| 2024-07-19 | 396.00 | 398.00 | 392.00 | 394.00 | 3,940.00 | 34,400 |
| 2024-07-18 | 396.00 | 398.00 | 393.00 | 396.00 | 3,960.00 | 36,684 |
| 2024-07-17 | 397.00 | 406.00 | 396.00 | 398.00 | 3,980.00 | 29,162 |
| 2024-07-16 | 398.00 | 401.00 | 395.00 | 400.00 | 4,000.00 | 37,371 |
| 2024-07-15 | 400.00 | 403.00 | 396.00 | 398.00 | 3,980.00 | 51,251 |
| 2024-07-12 | 403.00 | 406.00 | 400.00 | 400.00 | 4,000.00 | 51,261 |
| 2024-07-11 | 409.00 | 409.00 | 402.00 | 403.00 | 4,030.00 | 38,957 |
| 2024-07-10 | 410.00 | 410.00 | 404.00 | 406.00 | 4,060.00 | 51,845 |
| 2024-07-09 | 408.00 | 412.00 | 404.00 | 409.00 | 4,090.00 | 42,259 |
| 2024-07-08 | 411.00 | 411.00 | 405.00 | 408.00 | 4,080.00 | 44,117 |
| 2024-07-05 | 413.00 | 417.00 | 409.00 | 411.00 | 4,110.00 | 43,137 |
| 2024-07-04 | 406.00 | 422.00 | 405.00 | 413.00 | 4,130.00 | 42,920 |
| 2024-07-03 | 414.00 | 415.00 | 406.00 | 410.00 | 4,100.00 | 57,752 |
| 2024-07-02 | 411.00 | 414.00 | 408.00 | 414.00 | 4,140.00 | 48,714 |
| 2024-07-01 | 411.00 | 428.00 | 406.00 | 414.00 | 4,140.00 | 80,089 |
| 2024-06-28 | 409.00 | 417.00 | 406.00 | 411.00 | 4,110.00 | 56,606 |
| 2024-06-27 | 416.00 | 420.00 | 408.00 | 410.00 | 4,100.00 | 48,473 |
| 2024-06-26 | 422.00 | 434.00 | 412.00 | 413.00 | 4,130.00 | 70,408 |
| 2024-06-25 | 435.00 | 435.00 | 410.00 | 423.00 | 4,230.00 | 99,591 |
| 2024-06-24 | 436.00 | 446.00 | 407.00 | 423.00 | 4,230.00 | 96,346 |
| 2024-06-21 | 471.00 | 471.00 | 435.00 | 435.00 | 4,350.00 | 211,598 |
| 2024-06-20 | 433.00 | 497.00 | 430.00 | 471.00 | 4,710.00 | 915,964 |
| 2024-06-19 | 428.00 | 439.00 | 420.00 | 433.00 | 4,330.00 | 101,370 |
| 2024-06-18 | 407.00 | 447.00 | 407.00 | 428.00 | 4,280.00 | 211,491 |
| 2024-06-17 | 417.00 | 421.00 | 401.00 | 407.00 | 4,070.00 | 68,279 |
| 2024-06-14 | 419.00 | 428.00 | 415.00 | 415.00 | 4,150.00 | 114,689 |
| 2024-06-13 | 428.00 | 472.00 | 410.00 | 430.00 | 4,300.00 | 318,400 |
| 2024-06-12 | 458.00 | 512.00 | 414.00 | 421.00 | 4,210.00 | 1,826,724 |
| 2024-06-11 | 403.00 | 407.00 | 395.00 | 396.00 | 3,960.00 | 99,053 |
| 2024-06-10 | 405.00 | 411.00 | 400.00 | 401.00 | 4,010.00 | 81,245 |
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.