Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1,396.00 | 1,497.00 | 1,380.00 | 1,425.00 | 2,850.00 | 263,949 |
| 2025-09-26 | 1,510.00 | 1,510.00 | 1,385.00 | 1,411.00 | 2,822.00 | 367,418 |
| 2025-09-25 | 1,576.00 | 1,576.00 | 1,501.00 | 1,510.00 | 3,020.00 | 171,335 |
| 2025-09-24 | 1,550.00 | 1,585.00 | 1,507.00 | 1,583.00 | 3,166.00 | 318,838 |
| 2025-09-23 | 1,600.00 | 1,613.00 | 1,550.00 | 1,550.00 | 3,100.00 | 285,619 |
| 2025-09-22 | 1,612.00 | 1,699.00 | 1,588.00 | 1,618.00 | 3,236.00 | 269,175 |
| 2025-09-19 | 1,600.00 | 1,759.00 | 1,588.00 | 1,612.00 | 3,224.00 | 1,204,581 |
| 2025-09-18 | 1,700.00 | 1,700.00 | 1,612.00 | 1,619.00 | 3,238.00 | 282,684 |
| 2025-09-17 | 1,701.00 | 1,701.00 | 1,654.00 | 1,700.00 | 3,400.00 | 188,757 |
| 2025-09-16 | 1,666.00 | 1,701.00 | 1,647.00 | 1,701.00 | 3,402.00 | 477,726 |
| 2025-09-15 | 1,639.00 | 1,848.00 | 1,635.00 | 1,665.00 | 3,330.00 | 4,589,251 |
| 2025-09-12 | 1,497.00 | 1,871.00 | 1,452.00 | 1,587.00 | 3,174.00 | 8,823,800 |
| 2025-09-11 | 1,591.00 | 1,593.00 | 1,481.00 | 1,497.00 | 2,994.00 | 851,573 |
| 2025-09-10 | 1,396.00 | 1,799.00 | 1,369.00 | 1,606.00 | 3,212.00 | 8,826,825 |
| 2025-09-09 | 1,506.00 | 1,519.00 | 1,405.00 | 1,430.00 | 2,860.00 | 886,529 |
| 2025-09-08 | 1,572.00 | 1,710.00 | 1,476.00 | 1,506.00 | 3,012.00 | 3,430,327 |
| 2025-09-05 | 1,418.00 | 1,644.00 | 1,385.00 | 1,530.00 | 3,060.00 | 11,379,335 |
| 2025-09-04 | 978.00 | 1,283.00 | 978.00 | 1,283.00 | 2,566.00 | 3,798,426 |
| 2025-09-03 | 989.00 | 989.00 | 969.00 | 987.00 | 1,974.00 | 26,227 |
| 2025-09-02 | 967.00 | 979.00 | 965.00 | 979.00 | 1,958.00 | 19,641 |
| 2025-09-01 | 986.00 | 987.00 | 950.00 | 970.00 | 1,940.00 | 59,180 |
| 2025-08-29 | 973.00 | 987.00 | 970.00 | 985.00 | 1,970.00 | 39,807 |
| 2025-08-28 | 976.00 | 981.00 | 965.00 | 969.00 | 1,938.00 | 26,391 |
| 2025-08-27 | 978.00 | 980.00 | 965.00 | 976.00 | 1,952.00 | 24,881 |
| 2025-08-26 | 989.00 | 989.00 | 974.00 | 978.00 | 1,956.00 | 24,439 |
| 2025-08-25 | 972.00 | 990.00 | 971.00 | 974.00 | 1,948.00 | 25,667 |
| 2025-08-22 | 972.00 | 990.00 | 970.00 | 971.00 | 1,942.00 | 21,313 |
| 2025-08-21 | 996.00 | 996.00 | 970.00 | 971.00 | 1,942.00 | 8,497 |
| 2025-08-20 | 985.00 | 985.00 | 973.00 | 976.00 | 1,952.00 | 11,640 |
| 2025-08-19 | 986.00 | 989.00 | 980.00 | 985.00 | 1,970.00 | 22,227 |
| 2025-08-18 | 986.00 | 995.00 | 982.00 | 986.00 | 1,972.00 | 24,092 |
| 2025-08-14 | 986.00 | 994.00 | 978.00 | 986.00 | 1,972.00 | 20,082 |
| 2025-08-13 | 990.00 | 990.00 | 983.00 | 986.00 | 1,972.00 | 17,996 |
| 2025-08-12 | 989.00 | 998.00 | 989.00 | 990.00 | 1,980.00 | 16,264 |
| 2025-08-11 | 995.00 | 995.00 | 977.00 | 989.00 | 1,978.00 | 24,721 |
| 2025-08-08 | 997.00 | 997.00 | 990.00 | 995.00 | 1,990.00 | 16,099 |
| 2025-08-07 | 995.00 | 997.00 | 990.00 | 997.00 | 1,994.00 | 16,648 |
| 2025-08-06 | 1,002.00 | 1,002.00 | 994.00 | 995.00 | 1,990.00 | 11,583 |
| 2025-08-05 | 988.00 | 1,020.00 | 986.00 | 1,002.00 | 2,004.00 | 18,473 |
| 2025-08-04 | 987.00 | 1,004.00 | 971.00 | 990.00 | 1,980.00 | 20,573 |
| 2025-08-01 | 1,002.00 | 1,002.00 | 982.00 | 990.00 | 1,980.00 | 36,977 |
| 2025-07-31 | 1,001.00 | 1,011.00 | 1,000.00 | 1,002.00 | 2,004.00 | 18,201 |
| 2025-07-30 | 999.00 | 1,008.00 | 998.00 | 1,001.00 | 2,002.00 | 25,373 |
| 2025-07-29 | 999.00 | 1,015.00 | 995.00 | 999.00 | 1,998.00 | 52,546 |
| 2025-07-28 | 999.00 | 1,020.00 | 950.00 | 999.00 | 1,998.00 | 53,897 |
| 2025-07-25 | 997.00 | 1,007.00 | 997.00 | 999.00 | 1,998.00 | 32,796 |
| 2025-07-24 | 1,005.00 | 1,005.00 | 998.00 | 1,002.00 | 2,004.00 | 16,752 |
| 2025-07-23 | 1,014.00 | 1,016.00 | 999.00 | 1,000.00 | 2,000.00 | 26,283 |
| 2025-07-22 | 1,009.00 | 1,018.00 | 999.00 | 1,018.00 | 2,036.00 | 34,699 |
| 2025-07-21 | 1,021.00 | 1,024.00 | 1,008.00 | 1,009.00 | 2,018.00 | 48,841 |
| 2025-07-18 | 1,010.00 | 1,029.00 | 1,010.00 | 1,027.00 | 2,054.00 | 51,324 |
| 2025-07-17 | 1,011.00 | 1,019.00 | 950.00 | 1,010.00 | 2,020.00 | 44,534 |
| 2025-07-16 | 1,017.00 | 1,021.00 | 1,008.00 | 1,011.00 | 2,022.00 | 13,965 |
| 2025-07-15 | 1,016.00 | 1,023.00 | 1,010.00 | 1,017.00 | 2,034.00 | 22,841 |
| 2025-07-14 | 1,037.00 | 1,039.00 | 1,010.00 | 1,016.00 | 2,032.00 | 62,147 |
| 2025-07-11 | 1,003.00 | 1,031.00 | 995.00 | 1,023.00 | 2,046.00 | 62,683 |
| 2025-07-10 | 1,000.00 | 1,004.00 | 996.00 | 1,003.00 | 2,006.00 | 18,961 |
| 2025-07-09 | 1,010.00 | 1,010.00 | 996.00 | 1,000.00 | 2,000.00 | 41,981 |
| 2025-07-08 | 1,026.00 | 1,071.00 | 1,000.00 | 1,010.00 | 2,020.00 | 35,684 |
| 2025-07-07 | 1,012.00 | 1,018.00 | 994.00 | 1,000.00 | 2,000.00 | 33,287 |
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.