Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,008.00 | 1,037.00 | 1,008.00 | 1,011.00 | 2,022.00 | 69,041 |
| 2025-07-03 | 993.00 | 1,010.00 | 983.00 | 1,008.00 | 2,016.00 | 30,937 |
| 2025-07-02 | 981.00 | 998.00 | 968.00 | 993.00 | 1,986.00 | 27,704 |
| 2025-07-01 | 985.00 | 1,000.00 | 960.00 | 980.00 | 1,960.00 | 50,557 |
| 2025-06-30 | 986.00 | 1,012.00 | 985.00 | 985.00 | 1,970.00 | 36,577 |
| 2025-06-27 | 998.00 | 1,003.00 | 984.00 | 985.00 | 1,970.00 | 44,317 |
| 2025-06-26 | 999.00 | 1,007.00 | 996.00 | 997.00 | 1,994.00 | 19,513 |
| 2025-06-25 | 1,003.00 | 1,026.00 | 999.00 | 999.00 | 1,998.00 | 31,184 |
| 2025-06-24 | 998.00 | 1,029.00 | 997.00 | 1,002.00 | 2,004.00 | 30,917 |
| 2025-06-23 | 1,009.00 | 1,009.00 | 996.00 | 998.00 | 1,996.00 | 35,696 |
| 2025-06-20 | 1,006.00 | 1,010.00 | 985.00 | 1,009.00 | 2,018.00 | 39,482 |
| 2025-06-19 | 1,011.00 | 1,018.00 | 994.00 | 1,002.00 | 2,004.00 | 44,267 |
| 2025-06-18 | 1,018.00 | 1,048.00 | 998.00 | 1,009.00 | 2,018.00 | 53,777 |
| 2025-06-17 | 1,047.00 | 1,047.00 | 1,013.00 | 1,018.00 | 2,036.00 | 39,165 |
| 2025-06-16 | 1,041.00 | 1,041.00 | 1,012.00 | 1,030.00 | 2,060.00 | 36,326 |
| 2025-06-13 | 1,020.00 | 1,044.00 | 1,008.00 | 1,042.00 | 2,084.00 | 70,861 |
| 2025-06-12 | 1,049.00 | 1,049.00 | 1,020.00 | 1,020.00 | 2,040.00 | 61,347 |
| 2025-06-11 | 1,010.00 | 1,032.00 | 1,006.00 | 1,025.00 | 2,050.00 | 77,794 |
| 2025-06-10 | 1,001.00 | 1,010.00 | 1,000.00 | 1,001.00 | 2,002.00 | 27,462 |
| 2025-06-09 | 1,008.00 | 1,017.00 | 999.00 | 1,001.00 | 2,002.00 | 46,158 |
| 2025-06-05 | 1,004.00 | 1,011.00 | 1,004.00 | 1,005.00 | 2,010.00 | 14,774 |
| 2025-06-04 | 1,010.00 | 1,037.00 | 996.00 | 1,002.00 | 2,004.00 | 26,922 |
| 2025-06-02 | 1,005.00 | 1,020.00 | 994.00 | 1,010.00 | 2,020.00 | 27,074 |
| 2025-05-30 | 990.00 | 1,020.00 | 988.00 | 1,005.00 | 2,010.00 | 21,435 |
| 2025-05-29 | 997.00 | 1,029.00 | 987.00 | 990.00 | 1,980.00 | 26,390 |
| 2025-05-28 | 997.00 | 1,019.00 | 986.00 | 986.00 | 1,972.00 | 32,255 |
| 2025-05-27 | 995.00 | 1,007.00 | 987.00 | 987.00 | 1,974.00 | 21,929 |
| 2025-05-26 | 990.00 | 1,006.00 | 950.00 | 995.00 | 1,990.00 | 29,841 |
| 2025-05-23 | 1,009.00 | 1,015.00 | 940.00 | 993.00 | 1,986.00 | 64,199 |
| 2025-05-22 | 1,018.00 | 1,025.00 | 1,000.00 | 1,013.00 | 2,026.00 | 30,813 |
| 2025-05-21 | 1,012.00 | 1,036.00 | 1,011.00 | 1,012.00 | 2,024.00 | 36,137 |
| 2025-05-20 | 1,027.00 | 1,055.00 | 993.00 | 1,011.00 | 2,022.00 | 51,889 |
| 2025-05-19 | 1,056.00 | 1,060.00 | 1,027.00 | 1,027.00 | 2,054.00 | 36,348 |
| 2025-05-16 | 1,063.00 | 1,069.00 | 1,040.00 | 1,056.00 | 2,112.00 | 33,255 |
| 2025-05-15 | 1,055.00 | 1,090.00 | 1,055.00 | 1,061.00 | 2,122.00 | 70,633 |
| 2025-05-14 | 1,044.00 | 1,078.00 | 1,044.00 | 1,054.00 | 2,108.00 | 34,762 |
| 2025-05-13 | 1,055.00 | 1,058.00 | 1,030.00 | 1,044.00 | 2,088.00 | 56,323 |
| 2025-05-12 | 1,062.00 | 1,100.00 | 1,051.00 | 1,058.00 | 2,116.00 | 43,217 |
| 2025-05-09 | 1,086.00 | 1,086.00 | 1,059.00 | 1,059.00 | 2,118.00 | 36,359 |
| 2025-05-08 | 1,060.00 | 1,086.00 | 1,060.00 | 1,074.00 | 2,148.00 | 25,247 |
| 2025-05-07 | 1,049.00 | 1,079.00 | 1,049.00 | 1,060.00 | 2,120.00 | 38,122 |
| 2025-05-02 | 1,041.00 | 1,085.00 | 1,039.00 | 1,049.00 | 2,098.00 | 36,054 |
| 2025-04-30 | 1,064.00 | 1,070.00 | 1,030.00 | 1,038.00 | 2,076.00 | 50,808 |
| 2025-04-29 | 1,070.00 | 1,090.00 | 1,053.00 | 1,053.00 | 2,106.00 | 47,966 |
| 2025-04-28 | 1,070.00 | 1,100.00 | 1,064.00 | 1,075.00 | 2,150.00 | 80,348 |
| 2025-04-25 | 1,067.00 | 1,100.00 | 1,061.00 | 1,069.00 | 2,138.00 | 45,812 |
| 2025-04-24 | 1,050.00 | 1,079.00 | 1,041.00 | 1,067.00 | 2,134.00 | 47,732 |
| 2025-04-23 | 1,050.00 | 1,082.00 | 1,038.00 | 1,050.00 | 2,100.00 | 65,513 |
| 2025-04-22 | 1,030.00 | 1,127.00 | 1,018.00 | 1,055.00 | 2,110.00 | 145,009 |
| 2025-04-21 | 1,052.00 | 1,053.00 | 1,021.00 | 1,025.00 | 2,050.00 | 76,638 |
| 2025-04-18 | 1,072.00 | 1,075.00 | 1,045.00 | 1,053.00 | 2,106.00 | 89,494 |
| 2025-04-17 | 1,059.00 | 1,138.00 | 1,031.00 | 1,100.00 | 2,200.00 | 263,738 |
| 2025-04-16 | 1,038.00 | 1,088.00 | 1,025.00 | 1,059.00 | 2,118.00 | 150,422 |
| 2025-04-15 | 1,028.00 | 1,038.00 | 1,020.00 | 1,025.00 | 2,050.00 | 37,134 |
| 2025-04-14 | 1,025.00 | 1,029.00 | 1,020.00 | 1,028.00 | 2,056.00 | 77,412 |
| 2025-04-11 | 1,020.00 | 1,025.00 | 1,000.00 | 1,024.00 | 2,048.00 | 82,883 |
| 2025-04-10 | 1,045.00 | 1,045.00 | 996.00 | 1,015.00 | 2,030.00 | 52,778 |
| 2025-04-09 | 1,000.00 | 1,089.00 | 986.00 | 996.00 | 1,992.00 | 115,977 |
| 2025-04-08 | 1,007.00 | 1,018.00 | 987.00 | 990.00 | 1,980.00 | 96,583 |
| 2025-04-07 | 980.00 | 1,018.00 | 935.00 | 1,007.00 | 2,014.00 | 103,243 |
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.