Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 457600.KQ stock page

VECT Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-172,280.002,280.002,025.002,130.002,130.00117,091
2026-04-162,275.002,285.002,210.002,275.002,275.0020,621
2026-04-152,220.002,275.002,175.002,275.002,275.0026,363
2026-04-142,135.002,245.002,135.002,220.002,220.0038,131
2026-04-132,190.002,190.002,095.002,135.002,135.006,368
2026-04-102,100.002,250.002,100.002,160.002,160.0040,493
2026-04-092,050.002,180.002,015.002,080.002,080.0029,984
2026-04-082,020.002,090.002,015.002,050.002,050.0021,541
2026-04-072,045.002,080.001,972.002,015.002,015.0059,704
2026-04-062,085.002,090.002,015.002,060.002,060.009,222
2026-04-032,155.002,160.002,055.002,085.002,085.007,894
2026-04-022,115.002,220.001,997.002,050.002,050.0059,684
2026-04-012,195.002,220.002,100.002,110.002,110.0022,167
2026-03-312,165.002,235.002,110.002,175.002,175.0016,218
2026-03-302,250.002,250.002,080.002,190.002,190.0025,674
2026-03-272,225.002,260.002,155.002,250.002,250.0012,014
2026-03-262,270.002,305.002,210.002,220.002,220.0028,187
2026-03-252,205.002,290.002,165.002,270.002,270.0035,370
2026-03-242,130.002,280.002,115.002,205.002,205.0031,220
2026-03-232,315.002,315.002,130.002,130.002,130.0059,527
2026-03-202,270.002,400.002,250.002,340.002,340.0091,446
2026-03-192,310.002,310.002,220.002,270.002,270.0019,000
2026-03-182,235.002,300.002,170.002,300.002,300.0026,681
2026-03-172,300.002,465.002,190.002,250.002,250.0077,192
2026-03-162,015.002,335.002,015.002,285.002,285.00241,786
2026-03-132,055.002,070.001,982.002,040.002,040.0012,575
2026-03-122,035.002,090.001,955.002,070.002,070.0010,355
2026-03-111,912.002,150.001,887.002,025.002,025.0071,208
2026-03-101,877.001,936.001,816.001,928.001,928.0014,022
2026-03-092,090.002,090.001,855.001,889.001,889.0031,787
2026-03-061,859.001,935.001,859.001,912.001,912.008,769
2026-03-051,775.001,915.001,770.001,898.001,898.0034,985
2026-03-041,990.001,990.001,592.001,747.001,747.0080,667
2026-03-032,050.002,060.001,981.001,990.001,990.0036,508
2026-02-272,080.002,095.002,040.002,060.002,060.0026,884
2026-02-262,200.002,200.002,070.002,090.002,090.0054,064
2026-02-252,165.002,235.002,140.002,200.002,200.0051,040
2026-02-242,175.002,200.002,040.002,165.002,165.0031,001
2026-02-232,115.002,180.002,085.002,165.002,165.0060,204
2026-02-202,190.002,190.002,080.002,105.002,105.00104,972
2026-02-192,230.002,230.002,150.002,190.002,190.0039,372
2026-02-132,305.002,305.002,200.002,230.002,230.0033,884
2026-02-122,320.002,325.002,285.002,305.002,305.0015,301
2026-02-112,365.002,365.002,280.002,320.002,320.0026,965
2026-02-102,280.002,350.002,260.002,320.002,320.0037,849
2026-02-092,225.002,350.002,160.002,260.002,260.0059,822
2026-02-062,280.002,300.002,180.002,210.002,210.0032,196
2026-02-052,275.002,330.002,260.002,275.002,275.0044,747
2026-02-042,240.002,320.002,185.002,300.002,300.0038,128
2026-02-032,205.002,255.002,190.002,240.002,240.0023,789
2026-02-022,275.002,320.002,200.002,205.002,205.0057,492
2026-01-302,400.002,405.002,225.002,275.002,275.0075,879
2026-01-292,285.002,335.002,260.002,330.002,330.0039,049
2026-01-282,330.002,335.002,295.002,300.002,300.0030,808
2026-01-272,270.002,315.002,260.002,315.002,315.0016,941
2026-01-262,370.002,370.002,275.002,300.002,300.0034,983
2026-01-232,255.002,355.002,250.002,270.002,270.0026,481
2026-01-222,310.002,370.002,250.002,270.002,270.0066,046
2026-01-212,385.002,385.002,285.002,320.002,320.0038,800
2026-01-202,375.002,400.002,300.002,380.002,380.0019,704
← NewerPage 3 of 8 · 444 trading daysOlder →

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.