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
2025-10-222,775.002,890.002,660.002,870.002,870.0045,948
2025-10-212,730.002,785.002,690.002,725.002,725.0032,626
2025-10-202,800.002,820.002,680.002,710.002,710.00111,987
2025-10-172,915.002,945.002,780.002,800.002,800.0072,165
2025-10-162,970.002,990.002,900.002,910.002,910.0016,214
2025-10-152,900.003,000.002,880.002,965.002,965.0019,692
2025-10-142,950.002,950.002,860.002,880.002,880.0024,355
2025-10-132,945.002,945.002,865.002,935.002,935.0014,193
2025-10-102,965.002,980.002,900.002,945.002,945.0023,968
2025-10-022,955.003,015.002,930.002,960.002,960.0017,692
2025-10-012,940.002,950.002,910.002,935.002,935.0010,374
2025-09-303,000.003,020.002,900.002,930.002,930.0034,316
2025-09-293,020.003,065.002,985.003,010.003,010.0041,502
2025-09-263,120.003,120.003,005.003,020.003,020.0032,300
2025-09-253,085.003,150.003,025.003,120.003,120.0037,762
2025-09-243,110.003,135.003,030.003,085.003,085.0020,423
2025-09-233,180.003,180.003,075.003,140.003,140.0025,630
2025-09-223,050.003,175.003,035.003,140.003,140.0060,779
2025-09-193,110.003,110.003,110.003,110.003,110.000
2025-09-183,035.003,160.002,950.003,110.003,110.0097,397
2025-09-173,070.003,070.002,990.003,035.003,035.0019,954
2025-09-163,110.003,115.002,995.003,065.003,065.0038,914
2025-09-152,985.003,065.002,965.003,050.003,050.0038,555
2025-09-122,980.003,020.002,960.003,015.003,015.0036,178
2025-09-112,990.003,030.002,950.002,980.002,980.0024,277
2025-09-102,955.003,020.002,955.002,990.002,990.0025,683
2025-09-092,955.003,010.002,920.002,965.002,965.0011,096
2025-09-082,950.003,010.002,910.002,980.002,980.0020,819
2025-09-052,990.002,995.002,950.002,955.002,955.0013,081
2025-09-042,870.003,000.002,870.002,985.002,985.0029,052
2025-09-032,895.002,920.002,870.002,880.002,880.0014,689
2025-09-022,935.002,935.002,850.002,895.002,895.0015,135
2025-09-013,000.003,015.002,870.002,870.002,870.0040,943
2025-08-293,010.003,055.002,940.002,950.002,950.0024,688
2025-08-283,045.003,060.003,010.003,010.003,010.0014,693
2025-08-273,070.003,110.003,015.003,070.003,070.0019,335
2025-08-263,065.003,080.003,000.003,070.003,070.0024,493
2025-08-253,005.003,095.003,005.003,080.003,080.0028,084
2025-08-222,970.003,265.002,950.003,045.003,045.00308,149
2025-08-213,070.003,070.002,960.002,965.002,965.0026,300
2025-08-203,030.003,090.002,940.002,975.002,975.0047,286
2025-08-193,050.003,115.003,020.003,050.003,050.0017,065
2025-08-183,180.003,245.003,040.003,050.003,050.0057,087
2025-08-143,285.003,285.003,160.003,180.003,180.0033,176
2025-08-133,165.003,250.003,140.003,235.003,235.0039,065
2025-08-123,140.003,295.003,140.003,180.003,180.0057,740
2025-08-113,190.003,235.003,150.003,180.003,180.0035,507
2025-08-083,160.003,270.003,130.003,190.003,190.0080,944
2025-08-073,070.003,520.003,030.003,160.003,160.00672,133
2025-08-063,055.003,080.002,980.003,070.003,070.0019,017
2025-08-053,000.003,120.003,000.003,055.003,055.0027,330
2025-08-042,905.003,040.002,905.003,030.003,030.0033,250
2025-08-013,040.003,065.002,915.002,915.002,915.0077,762
2025-07-313,065.003,130.002,975.003,065.003,065.0052,134
2025-07-303,010.003,075.002,990.003,070.003,070.0059,008
2025-07-293,050.003,075.003,005.003,025.003,025.0018,859
2025-07-283,115.003,150.003,005.003,065.003,065.0060,561
2025-07-253,220.003,220.003,110.003,110.003,110.0047,228
2025-07-243,225.003,240.003,150.003,185.003,185.0038,525
2025-07-233,215.003,285.003,155.003,225.003,225.0051,094
← NewerPage 5 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.