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
2026-01-192,330.002,390.002,290.002,375.002,375.0026,088
2026-01-162,325.002,400.002,320.002,330.002,330.0015,914
2026-01-152,335.002,360.002,320.002,345.002,345.0030,035
2026-01-142,440.002,440.002,320.002,350.002,350.0036,905
2026-01-132,460.002,460.002,355.002,440.002,440.0041,515
2026-01-122,375.002,425.002,340.002,405.002,405.0018,922
2026-01-092,360.002,430.002,320.002,375.002,375.0038,556
2026-01-082,495.002,495.002,330.002,360.002,360.0094,147
2026-01-072,605.002,605.002,420.002,460.002,460.0085,093
2026-01-062,540.002,785.002,505.002,605.002,605.00219,097
2026-01-052,495.002,615.002,445.002,540.002,540.0041,688
2026-01-022,405.002,545.002,405.002,495.002,495.0033,774
2025-12-302,560.002,565.002,435.002,505.002,505.0038,291
2025-12-292,440.002,555.002,370.002,540.002,540.0072,276
2025-12-262,560.002,615.002,465.002,485.002,485.0063,163
2025-12-242,570.002,595.002,535.002,560.002,560.0070,840
2025-12-232,660.002,660.002,550.002,570.002,570.0070,500
2025-12-222,710.002,710.002,610.002,665.002,665.0078,235
2025-12-192,670.002,695.002,590.002,675.002,675.0074,678
2025-12-182,875.002,930.002,580.002,680.002,680.00433,605
2025-12-172,975.003,025.002,820.002,950.002,950.00193,960
2025-12-163,200.003,280.002,950.002,970.002,970.00828,108
2025-12-152,780.003,150.002,765.003,025.003,025.00832,333
2025-12-122,925.002,975.002,715.002,780.002,780.00409,801
2025-12-113,200.003,390.002,805.002,890.002,890.004,040,158
2025-12-102,535.003,090.002,520.003,090.003,090.00869,975
2025-12-092,400.002,410.002,355.002,380.002,380.0028,426
2025-12-082,430.002,430.002,370.002,390.002,390.0011,253
2025-12-052,405.002,420.002,375.002,400.002,400.0018,470
2025-12-042,370.002,420.002,315.002,405.002,405.0023,533
2025-12-032,425.002,465.002,385.002,385.002,385.0028,349
2025-12-022,455.002,455.002,400.002,435.002,435.0027,326
2025-12-012,385.002,465.002,355.002,430.002,430.0067,588
2025-11-282,270.002,425.002,270.002,385.002,385.0063,631
2025-11-272,255.002,330.002,220.002,300.002,300.0058,234
2025-11-262,280.002,330.002,205.002,260.002,260.0040,942
2025-11-252,245.002,300.002,185.002,280.002,280.0067,362
2025-11-242,340.002,385.002,195.002,215.002,215.00165,800
2025-11-212,475.002,520.002,315.002,315.002,315.00364,359
2025-11-202,180.002,850.002,165.002,535.002,535.002,818,713
2025-11-192,205.002,295.002,125.002,195.002,195.0035,914
2025-11-182,300.002,320.002,220.002,225.002,225.0040,288
2025-11-172,310.002,360.002,260.002,300.002,300.0036,235
2025-11-142,385.002,405.002,305.002,325.002,325.0016,344
2025-11-132,410.002,445.002,385.002,385.002,385.0017,168
2025-11-122,425.002,440.002,395.002,430.002,430.0029,141
2025-11-112,460.002,510.002,385.002,425.002,425.0017,956
2025-11-102,390.002,465.002,350.002,460.002,460.0035,387
2025-11-072,490.002,510.002,330.002,390.002,390.0019,851
2025-11-062,410.002,475.002,410.002,440.002,440.0017,791
2025-11-052,530.002,530.002,395.002,450.002,450.0061,303
2025-11-042,450.002,530.002,415.002,530.002,530.0029,453
2025-11-032,510.002,520.002,425.002,450.002,450.0086,989
2025-10-312,550.002,560.002,510.002,530.002,530.0036,262
2025-10-302,670.002,700.002,540.002,550.002,550.0079,088
2025-10-292,715.002,720.002,660.002,670.002,670.0025,753
2025-10-282,780.002,780.002,670.002,715.002,715.0028,643
2025-10-272,745.002,855.002,710.002,715.002,715.0021,685
2025-10-242,775.002,815.002,705.002,745.002,745.0021,462
2025-10-232,870.002,870.002,750.002,775.002,775.0036,852
← NewerPage 4 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.