Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 457600.KQ stock page

VECT Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-233,215.003,285.003,155.003,225.003,225.0051,094
2025-07-223,230.003,250.003,140.003,215.003,215.0049,208
2025-07-213,190.003,310.003,180.003,230.003,230.0044,417
2025-07-183,220.003,230.003,160.003,190.003,190.0031,837
2025-07-173,250.003,250.003,160.003,230.003,230.0038,407
2025-07-163,245.003,250.003,160.003,160.003,160.0053,230
2025-07-153,195.003,225.003,170.003,210.003,210.0025,751
2025-07-143,220.003,230.003,165.003,230.003,230.0037,134
2025-07-113,260.003,295.003,200.003,220.003,220.0013,997
2025-07-103,180.003,370.003,180.003,225.003,225.0036,348
2025-07-093,235.003,255.003,165.003,180.003,180.0034,689
2025-07-083,255.003,325.003,215.003,235.003,235.0041,285
2025-07-073,180.003,290.003,130.003,250.003,250.0047,364
2025-07-043,200.003,280.003,200.003,200.003,200.0048,050
2025-07-033,150.003,280.003,130.003,215.003,215.0051,660
2025-07-023,170.003,185.003,075.003,150.003,150.0073,499
2025-07-013,215.003,245.003,170.003,170.003,170.00107,608
2025-06-303,365.003,375.003,215.003,230.003,230.00118,322
2025-06-273,400.003,420.003,350.003,350.003,350.0070,661
2025-06-263,555.003,570.003,350.003,400.003,400.00153,589
2025-06-253,485.003,760.003,365.003,555.003,555.00402,697
2025-06-243,505.003,550.003,380.003,460.003,460.0099,696
2025-06-233,505.003,505.003,350.003,475.003,475.0080,988
2025-06-203,630.003,680.003,485.003,505.003,505.00107,737
2025-06-193,660.003,745.003,530.003,630.003,630.00199,103
2025-06-183,415.003,665.003,355.003,620.003,620.00198,535
2025-06-173,435.003,490.003,365.003,420.003,420.0074,609
2025-06-163,370.003,450.003,335.003,435.003,435.0067,001
2025-06-133,590.003,590.003,380.003,400.003,400.00126,828
2025-06-123,615.003,700.003,560.003,570.003,570.00121,660
2025-06-113,600.003,705.003,555.003,620.003,620.00176,929
2025-06-103,680.003,685.003,575.003,630.003,630.00131,480
2025-06-093,625.003,780.003,545.003,640.003,640.00310,422
2025-06-053,305.003,855.003,240.003,600.003,600.001,353,948
2025-06-043,310.003,355.003,275.003,305.003,305.0077,852
2025-06-023,280.003,340.003,130.003,335.003,335.0082,842
2025-05-303,375.003,425.003,210.003,280.003,280.00130,166
2025-05-293,385.003,445.003,360.003,360.003,360.0069,993
2025-05-283,445.003,460.003,375.003,385.003,385.00104,911
2025-05-273,465.003,475.003,420.003,470.003,470.0082,797
2025-05-263,490.003,495.003,405.003,465.003,465.0095,097
2025-05-233,495.003,515.003,410.003,465.003,465.00111,820
2025-05-223,625.003,665.003,475.003,495.003,495.00164,324
2025-05-213,720.003,750.003,640.003,665.003,665.0086,698
2025-05-203,600.003,725.003,540.003,680.003,680.00207,256
2025-05-193,715.003,835.003,605.003,710.003,710.00238,677
2025-05-164,100.004,155.003,695.003,790.003,790.00603,446
2025-05-154,500.004,705.004,110.004,185.004,185.001,131,141
2025-05-144,365.004,535.004,195.004,485.004,485.00509,584
2025-05-134,435.004,460.004,315.004,350.004,350.00236,014
2025-05-124,255.004,440.004,200.004,420.004,420.00616,224
2025-05-094,140.004,440.004,090.004,230.004,230.00660,550
2025-05-084,270.004,320.004,145.004,170.004,170.00240,700
2025-05-074,050.004,270.003,840.004,215.004,215.00746,760
2025-05-024,245.004,375.003,860.004,050.004,050.00681,970
2025-04-304,545.004,680.004,255.004,265.004,265.00377,676
2025-04-294,420.004,520.004,150.004,520.004,520.00290,382
2025-04-284,705.004,750.004,290.004,450.004,450.00287,796
2025-04-254,700.004,740.004,590.004,705.004,705.00176,011
2025-04-244,560.004,770.004,510.004,675.004,675.00315,709
← NewerPage 6 of 8 · 445 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.