Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 718.00 | 890.00 | 718.00 | 786.00 | 1,572.00 | 743,048 |
| 2026-06-26 | 640.00 | 840.00 | 640.00 | 713.00 | 1,426.00 | 1,361,357 |
| 2026-06-25 | 619.00 | 738.00 | 558.00 | 650.00 | 1,300.00 | 1,001,515 |
| 2026-06-24 | 735.00 | 735.00 | 560.00 | 592.00 | 1,184.00 | 567,757 |
| 2026-06-23 | 720.00 | 893.00 | 698.00 | 734.00 | 1,468.00 | 3,163,588 |
| 2026-06-22 | 531.00 | 690.00 | 531.00 | 690.00 | 1,380.00 | 346,763 |
| 2026-06-19 | 605.00 | 619.00 | 500.00 | 531.00 | 1,062.00 | 146,418 |
| 2026-06-18 | 650.00 | 650.00 | 600.00 | 607.00 | 1,214.00 | 67,724 |
| 2026-06-17 | 678.00 | 678.00 | 628.00 | 644.00 | 1,288.00 | 56,190 |
| 2026-06-16 | 680.00 | 680.00 | 613.00 | 633.00 | 1,266.00 | 92,408 |
| 2026-06-15 | 695.00 | 695.00 | 642.00 | 650.00 | 1,300.00 | 118,581 |
| 2026-06-12 | 658.00 | 700.00 | 648.00 | 654.00 | 1,308.00 | 92,489 |
| 2026-06-11 | 719.00 | 719.00 | 644.00 | 658.00 | 1,316.00 | 58,850 |
| 2026-06-10 | 680.00 | 690.00 | 645.00 | 660.00 | 1,320.00 | 58,841 |
| 2026-06-09 | 655.00 | 735.00 | 651.00 | 680.00 | 1,360.00 | 105,682 |
| 2026-06-08 | 717.00 | 763.00 | 650.00 | 651.00 | 1,302.00 | 92,392 |
| 2026-06-05 | 736.00 | 736.00 | 700.00 | 717.00 | 1,434.00 | 62,926 |
| 2026-06-04 | 752.00 | 799.00 | 731.00 | 736.00 | 1,472.00 | 106,837 |
| 2026-06-02 | 726.00 | 839.00 | 700.00 | 752.00 | 1,504.00 | 202,839 |
| 2026-06-01 | 842.00 | 842.00 | 764.00 | 765.00 | 1,530.00 | 196,715 |
| 2026-05-29 | 984.00 | 987.00 | 841.00 | 842.00 | 1,684.00 | 292,971 |
| 2026-05-28 | 876.00 | 974.00 | 876.00 | 886.00 | 1,772.00 | 265,615 |
| 2026-05-27 | 926.00 | 936.00 | 874.00 | 876.00 | 1,752.00 | 248,358 |
| 2026-05-26 | 950.00 | 978.00 | 921.00 | 926.00 | 1,852.00 | 357,173 |
| 2026-05-22 | 1,118.00 | 1,118.00 | 950.00 | 950.00 | 1,900.00 | 527,101 |
| 2026-05-21 | 1,108.00 | 1,199.00 | 1,016.00 | 1,034.00 | 2,068.00 | 916,013 |
| 2026-05-20 | 1,091.00 | 1,275.00 | 1,017.00 | 1,099.00 | 2,198.00 | 3,873,572 |
| 2026-05-19 | 963.00 | 1,325.00 | 829.00 | 1,095.00 | 2,190.00 | 9,052,870 |
| 2026-05-18 | 813.00 | 1,059.00 | 780.00 | 1,059.00 | 2,118.00 | 977,805 |
| 2026-05-15 | 848.00 | 900.00 | 806.00 | 815.00 | 1,630.00 | 165,113 |
| 2026-05-14 | 902.00 | 902.00 | 834.00 | 852.00 | 1,704.00 | 172,667 |
| 2026-05-13 | 916.00 | 931.00 | 901.00 | 902.00 | 1,804.00 | 56,989 |
| 2026-05-12 | 949.00 | 959.00 | 902.00 | 916.00 | 1,832.00 | 205,412 |
| 2026-05-11 | 1,000.00 | 1,001.00 | 940.00 | 949.00 | 1,898.00 | 181,973 |
| 2026-05-08 | 1,001.00 | 1,011.00 | 990.00 | 1,000.00 | 2,000.00 | 54,273 |
| 2026-05-07 | 1,014.00 | 1,030.00 | 990.00 | 1,001.00 | 2,002.00 | 103,535 |
| 2026-05-06 | 1,029.00 | 1,031.00 | 987.00 | 1,014.00 | 2,028.00 | 182,441 |
| 2026-05-04 | 1,040.00 | 1,065.00 | 1,030.00 | 1,038.00 | 2,076.00 | 96,667 |
| 2026-04-30 | 1,041.00 | 1,047.00 | 1,017.00 | 1,039.00 | 2,078.00 | 95,331 |
| 2026-04-29 | 1,041.00 | 1,061.00 | 1,034.00 | 1,041.00 | 2,082.00 | 94,477 |
| 2026-04-28 | 1,080.00 | 1,080.00 | 1,028.00 | 1,040.00 | 2,080.00 | 85,415 |
| 2026-04-27 | 1,073.00 | 1,079.00 | 1,046.00 | 1,058.00 | 2,116.00 | 86,596 |
| 2026-04-24 | 1,053.00 | 1,086.00 | 1,051.00 | 1,073.00 | 2,146.00 | 72,070 |
| 2026-04-23 | 1,082.00 | 1,082.00 | 1,036.00 | 1,049.00 | 2,098.00 | 103,074 |
| 2026-04-22 | 1,108.00 | 1,108.00 | 1,068.00 | 1,082.00 | 2,164.00 | 93,614 |
| 2026-04-21 | 1,117.00 | 1,129.00 | 1,084.00 | 1,098.00 | 2,196.00 | 90,694 |
| 2026-04-20 | 1,131.00 | 1,131.00 | 1,110.00 | 1,119.00 | 2,238.00 | 76,427 |
| 2026-04-17 | 1,149.00 | 1,151.00 | 1,123.00 | 1,131.00 | 2,262.00 | 136,891 |
| 2026-04-16 | 1,120.00 | 1,152.00 | 1,109.00 | 1,143.00 | 2,286.00 | 149,443 |
| 2026-04-15 | 1,135.00 | 1,149.00 | 1,106.00 | 1,115.00 | 2,230.00 | 122,579 |
| 2026-04-14 | 1,095.00 | 1,158.00 | 1,095.00 | 1,132.00 | 2,264.00 | 135,465 |
| 2026-04-13 | 1,086.00 | 1,123.00 | 1,063.00 | 1,095.00 | 2,190.00 | 121,184 |
| 2026-04-10 | 1,100.00 | 1,105.00 | 1,061.00 | 1,086.00 | 2,172.00 | 85,716 |
| 2026-04-09 | 1,105.00 | 1,105.00 | 1,051.00 | 1,053.00 | 2,106.00 | 80,530 |
| 2026-04-08 | 1,052.00 | 1,087.00 | 1,027.00 | 1,085.00 | 2,170.00 | 163,531 |
| 2026-04-07 | 1,060.00 | 1,082.00 | 1,035.00 | 1,043.00 | 2,086.00 | 82,175 |
| 2026-04-06 | 1,104.00 | 1,134.00 | 1,057.00 | 1,060.00 | 2,120.00 | 87,654 |
| 2026-04-03 | 1,065.00 | 1,170.00 | 1,061.00 | 1,098.00 | 2,196.00 | 186,906 |
| 2026-04-02 | 1,180.00 | 1,180.00 | 1,053.00 | 1,061.00 | 2,122.00 | 238,379 |
| 2026-04-01 | 1,114.00 | 1,149.00 | 1,114.00 | 1,143.00 | 2,286.00 | 195,511 |
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.