VECT Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 2,820.00 | 2,875.00 | 2,700.00 | 2,775.00 | 2,775.00 | 269,030 |
| 2026-07-15 | 2,330.00 | 2,920.00 | 2,305.00 | 2,855.00 | 2,855.00 | 708,755 |
| 2026-07-14 | 2,455.00 | 2,455.00 | 2,095.00 | 2,310.00 | 2,310.00 | 187,690 |
| 2026-07-13 | 2,865.00 | 3,050.00 | 2,315.00 | 2,455.00 | 2,455.00 | 719,120 |
| 2026-07-10 | 2,405.00 | 2,895.00 | 2,325.00 | 2,865.00 | 2,865.00 | 652,878 |
| 2026-07-09 | 2,600.00 | 2,600.00 | 2,175.00 | 2,410.00 | 2,410.00 | 523,318 |
| 2026-07-08 | 2,165.00 | 2,635.00 | 2,165.00 | 2,600.00 | 2,600.00 | 916,459 |
| 2026-07-07 | 2,005.00 | 2,375.00 | 1,900.00 | 2,165.00 | 2,165.00 | 248,554 |
| 2026-07-06 | 2,030.00 | 2,095.00 | 1,900.00 | 2,010.00 | 2,010.00 | 115,056 |
| 2026-07-03 | 1,937.00 | 2,120.00 | 1,924.00 | 2,030.00 | 2,030.00 | 150,646 |
| 2026-07-02 | 1,852.00 | 2,040.00 | 1,780.00 | 1,952.00 | 1,952.00 | 106,062 |
| 2026-07-01 | 1,827.00 | 1,875.00 | 1,650.00 | 1,852.00 | 1,852.00 | 77,123 |
| 2026-06-30 | 1,764.00 | 1,913.00 | 1,676.00 | 1,827.00 | 1,827.00 | 46,344 |
| 2026-06-29 | 2,050.00 | 2,050.00 | 1,684.00 | 1,764.00 | 1,764.00 | 251,394 |
| 2026-06-26 | 2,120.00 | 2,120.00 | 1,975.00 | 2,040.00 | 2,040.00 | 88,263 |
| 2026-06-25 | 2,065.00 | 2,235.00 | 1,980.00 | 2,170.00 | 2,170.00 | 132,907 |
| 2026-06-24 | 2,280.00 | 2,580.00 | 1,975.00 | 2,205.00 | 2,205.00 | 425,741 |
| 2026-06-23 | 2,445.00 | 2,455.00 | 2,220.00 | 2,280.00 | 2,280.00 | 192,071 |
| 2026-06-22 | 2,100.00 | 2,590.00 | 2,090.00 | 2,450.00 | 2,450.00 | 1,067,840 |
| 2026-06-19 | 2,035.00 | 2,195.00 | 1,990.00 | 2,100.00 | 2,100.00 | 89,523 |
| 2026-06-18 | 2,155.00 | 2,155.00 | 2,045.00 | 2,070.00 | 2,070.00 | 28,192 |
| 2026-06-17 | 2,190.00 | 2,195.00 | 2,015.00 | 2,170.00 | 2,170.00 | 21,434 |
| 2026-06-16 | 2,180.00 | 2,200.00 | 2,025.00 | 2,190.00 | 2,190.00 | 28,257 |
| 2026-06-15 | 2,230.00 | 2,250.00 | 2,025.00 | 2,125.00 | 2,125.00 | 110,878 |
| 2026-06-12 | 2,020.00 | 2,230.00 | 2,015.00 | 2,200.00 | 2,200.00 | 174,197 |
| 2026-06-11 | 1,949.00 | 2,025.00 | 1,904.00 | 2,015.00 | 2,015.00 | 141,612 |
| 2026-06-10 | 1,811.00 | 1,980.00 | 1,772.00 | 1,949.00 | 1,949.00 | 12 |
| 2026-06-09 | 1,570.00 | 1,820.00 | 1,570.00 | 1,771.00 | 1,771.00 | 86,002 |
| 2026-06-08 | 1,500.00 | 1,736.00 | 1,500.00 | 1,569.00 | 1,569.00 | 52,131 |
| 2026-06-05 | 1,611.00 | 1,843.00 | 1,611.00 | 1,774.00 | 1,774.00 | 165,425 |
| 2026-06-04 | 1,457.00 | 1,711.00 | 1,457.00 | 1,611.00 | 1,611.00 | 99,426 |
| 2026-06-02 | 1,527.00 | 1,598.00 | 1,420.00 | 1,570.00 | 1,570.00 | 52,784 |
| 2026-06-01 | 1,598.00 | 1,598.00 | 1,401.00 | 1,527.00 | 1,527.00 | 50,003 |
| 2026-05-29 | 1,557.00 | 1,600.00 | 1,530.00 | 1,598.00 | 1,598.00 | 33,743 |
| 2026-05-28 | 1,646.00 | 1,686.00 | 1,514.00 | 1,572.00 | 1,572.00 | 33,981 |
| 2026-05-27 | 1,762.00 | 1,762.00 | 1,591.00 | 1,648.00 | 1,648.00 | 93,096 |
| 2026-05-26 | 1,826.00 | 1,826.00 | 1,700.00 | 1,762.00 | 1,762.00 | 36,072 |
| 2026-05-22 | 1,755.00 | 1,850.00 | 1,750.00 | 1,826.00 | 1,826.00 | 29,426 |
| 2026-05-21 | 1,703.00 | 1,745.00 | 1,690.00 | 1,711.00 | 1,711.00 | 17,894 |
| 2026-05-20 | 1,752.00 | 1,892.00 | 1,629.00 | 1,703.00 | 1,703.00 | 36,689 |
| 2026-05-19 | 1,808.00 | 1,808.00 | 1,736.00 | 1,752.00 | 1,752.00 | 26,523 |
| 2026-05-18 | 1,858.00 | 1,873.00 | 1,799.00 | 1,808.00 | 1,808.00 | 54,421 |
| 2026-05-15 | 1,950.00 | 1,950.00 | 1,836.00 | 1,858.00 | 1,858.00 | 39,523 |
| 2026-05-14 | 1,892.00 | 2,125.00 | 1,887.00 | 1,950.00 | 1,950.00 | 86,289 |
| 2026-05-13 | 1,927.00 | 1,965.00 | 1,901.00 | 1,936.00 | 1,936.00 | 20,331 |
| 2026-05-12 | 1,986.00 | 2,065.00 | 1,933.00 | 1,949.00 | 1,949.00 | 72,534 |
| 2026-05-11 | 2,190.00 | 2,190.00 | 2,030.00 | 2,035.00 | 2,035.00 | 45,524 |
| 2026-05-08 | 2,170.00 | 2,205.00 | 1,954.00 | 2,190.00 | 2,190.00 | 19,633 |
| 2026-05-07 | 2,275.00 | 2,280.00 | 2,110.00 | 2,205.00 | 2,205.00 | 53,213 |
| 2026-05-06 | 2,180.00 | 2,275.00 | 2,115.00 | 2,275.00 | 2,275.00 | 32,508 |
| 2026-05-04 | 2,340.00 | 2,340.00 | 2,155.00 | 2,180.00 | 2,180.00 | 92,124 |
| 2026-04-30 | 2,270.00 | 2,330.00 | 2,225.00 | 2,260.00 | 2,260.00 | 101,135 |
| 2026-04-29 | 2,185.00 | 2,355.00 | 2,120.00 | 2,270.00 | 2,270.00 | 268,745 |
| 2026-04-28 | 2,245.00 | 2,245.00 | 2,140.00 | 2,140.00 | 2,140.00 | 26,033 |
| 2026-04-27 | 2,215.00 | 2,250.00 | 2,115.00 | 2,170.00 | 2,170.00 | 58,498 |
| 2026-04-24 | 2,060.00 | 2,185.00 | 2,060.00 | 2,150.00 | 2,150.00 | 17,059 |
| 2026-04-23 | 2,075.00 | 2,140.00 | 2,050.00 | 2,075.00 | 2,075.00 | 38,283 |
| 2026-04-22 | 2,100.00 | 2,110.00 | 2,035.00 | 2,075.00 | 2,075.00 | 26,348 |
| 2026-04-21 | 2,110.00 | 2,135.00 | 2,075.00 | 2,100.00 | 2,100.00 | 23,754 |
| 2026-04-20 | 2,155.00 | 2,170.00 | 2,085.00 | 2,135.00 | 2,135.00 | 20,862 |
← NewerPage 2 of 2 · 120 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.