Vessel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,003.00 | 1,047.00 | 959.00 | 1,008.00 | 1,008.00 | 36,078 |
| 2026-10-20 | 1,138.00 | 1,144.00 | 1,009.00 | 1,009.00 | 1,009.00 | 43,220 |
| 2026-10-19 | 1,117.00 | 1,168.00 | 1,106.00 | 1,149.00 | 1,149.00 | 70,034 |
| 2026-10-16 | 1,120.00 | 1,164.00 | 1,009.00 | 1,117.00 | 1,117.00 | 92,271 |
| 2026-10-15 | 1,281.00 | 1,299.00 | 1,120.00 | 1,120.00 | 1,120.00 | 70,661 |
| 2026-10-14 | 1,314.00 | 1,329.00 | 1,251.00 | 1,281.00 | 1,281.00 | 120,789 |
| 2026-10-13 | 1,171.00 | 1,450.00 | 1,170.00 | 1,313.00 | 1,313.00 | 482,758 |
| 2026-10-12 | 1,307.00 | 1,342.00 | 1,140.00 | 1,171.00 | 1,171.00 | 82,351 |
| 2026-10-08 | 1,350.00 | 1,360.00 | 1,331.00 | 1,343.00 | 1,343.00 | 22,570 |
| 2026-10-07 | 1,341.00 | 1,405.00 | 1,328.00 | 1,350.00 | 1,350.00 | 48,358 |
| 2026-10-06 | 1,377.00 | 1,377.00 | 1,337.00 | 1,341.00 | 1,341.00 | 40,472 |
| 2026-10-02 | 1,359.00 | 1,440.00 | 1,358.00 | 1,377.00 | 1,377.00 | 38,697 |
| 2026-10-01 | 1,391.00 | 1,421.00 | 1,323.00 | 1,351.00 | 1,351.00 | 135,099 |
| 2026-09-30 | 1,450.00 | 1,493.00 | 1,242.00 | 1,357.00 | 1,357.00 | 126,497 |
| 2026-09-29 | 1,508.00 | 1,570.00 | 1,448.00 | 1,450.00 | 1,450.00 | 85,542 |
| 2026-09-28 | 1,524.00 | 1,596.00 | 1,475.00 | 1,508.00 | 1,508.00 | 59,851 |
| 2026-09-23 | 1,540.00 | 1,540.00 | 1,469.00 | 1,525.00 | 1,525.00 | 38,543 |
| 2026-09-22 | 1,597.00 | 1,597.00 | 1,481.00 | 1,509.00 | 1,509.00 | 58,876 |
| 2026-09-21 | 1,536.00 | 1,587.00 | 1,500.00 | 1,521.00 | 1,521.00 | 89,314 |
| 2026-09-18 | 1,556.00 | 1,592.00 | 1,520.00 | 1,540.00 | 1,540.00 | 52,714 |
| 2026-09-17 | 1,549.00 | 1,559.00 | 1,535.00 | 1,541.00 | 1,541.00 | 15,424 |
| 2026-09-16 | 1,634.00 | 1,634.00 | 1,488.00 | 1,544.00 | 1,544.00 | 82,238 |
| 2026-09-15 | 1,616.00 | 1,643.00 | 1,570.00 | 1,627.00 | 1,627.00 | 49,393 |
| 2026-09-14 | 1,594.00 | 1,644.00 | 1,566.00 | 1,616.00 | 1,616.00 | 29,909 |
| 2026-09-11 | 1,610.00 | 1,701.00 | 1,589.00 | 1,594.00 | 1,594.00 | 45,840 |
| 2026-09-10 | 1,587.00 | 1,626.00 | 1,550.00 | 1,610.00 | 1,610.00 | 65,589 |
| 2026-09-09 | 1,607.00 | 1,644.00 | 1,585.00 | 1,600.00 | 1,600.00 | 48,685 |
| 2026-09-08 | 1,608.00 | 1,700.00 | 1,605.00 | 1,607.00 | 1,607.00 | 45,339 |
| 2026-09-07 | 1,632.00 | 1,712.00 | 1,469.00 | 1,607.00 | 1,607.00 | 162,712 |
| 2026-09-04 | 1,900.00 | 1,900.00 | 1,600.00 | 1,642.00 | 1,642.00 | 121,891 |
| 2026-09-03 | 1,860.00 | 1,860.00 | 1,722.00 | 1,752.00 | 1,752.00 | 70,434 |
| 2026-09-02 | 2,005.00 | 2,005.00 | 1,835.00 | 1,860.00 | 1,860.00 | 88,438 |
| 2026-09-01 | 1,900.00 | 2,030.00 | 1,779.00 | 2,030.00 | 2,030.00 | 437,010 |
| 2026-08-31 | 1,700.00 | 2,000.00 | 1,692.00 | 1,950.00 | 1,950.00 | 431,164 |
| 2026-08-28 | 1,506.00 | 1,770.00 | 1,506.00 | 1,700.00 | 1,700.00 | 189,886 |
| 2026-08-27 | 1,654.00 | 1,654.00 | 1,485.00 | 1,501.00 | 1,501.00 | 28,957 |
| 2026-08-26 | 1,507.00 | 1,582.00 | 1,485.00 | 1,510.00 | 1,510.00 | 39,887 |
| 2026-08-25 | 1,559.00 | 1,596.00 | 1,533.00 | 1,570.00 | 1,570.00 | 45,106 |
| 2026-08-24 | 1,599.00 | 1,700.00 | 1,556.00 | 1,559.00 | 1,559.00 | 56,072 |
| 2026-08-21 | 1,723.00 | 1,800.00 | 1,556.00 | 1,604.00 | 1,604.00 | 127,815 |
| 2026-08-20 | 1,560.00 | 1,799.00 | 1,482.00 | 1,716.00 | 1,716.00 | 407,225 |
| 2026-08-19 | 1,665.00 | 1,820.00 | 1,412.00 | 1,571.00 | 1,571.00 | 372,801 |
| 2026-08-18 | 1,600.00 | 1,777.00 | 1,512.00 | 1,603.00 | 1,603.00 | 1,071,737 |
| 2026-07-23 | 812.00 | 812.00 | 683.00 | 695.00 | 1,390.00 | 339,288 |
| 2026-07-22 | 812.00 | 855.00 | 777.00 | 812.00 | 1,624.00 | 248,864 |
Page 1 of 1 · 45 trading days
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.