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
2025-04-234,675.004,690.004,460.004,605.004,605.00462,127
2025-04-224,925.004,980.004,600.004,645.004,645.00764,045
2025-04-214,875.004,975.004,725.004,920.004,920.00655,056
2025-04-184,770.004,950.004,680.004,875.004,875.001,152,050
2025-04-175,070.005,130.004,730.004,825.004,825.001,316,453
2025-04-165,540.005,560.005,060.005,140.005,140.002,138,813
2025-04-154,805.006,280.004,560.005,820.005,820.0034,646,283
2025-04-144,675.005,100.004,605.004,835.004,835.003,025,431
2025-04-114,805.004,925.004,550.004,760.004,760.002,397,150
2025-04-104,500.005,500.004,330.005,030.005,030.0025,230,100
2025-04-094,015.004,650.003,990.004,650.004,650.005,686,279
2025-04-082,770.003,580.002,770.003,580.003,580.001,917,557
2025-04-073,010.003,065.002,750.002,755.002,755.00117,105
2025-04-043,000.003,170.002,995.003,065.003,065.0087,163
2025-04-033,080.003,120.003,025.003,090.003,090.0042,535
2025-04-023,195.003,255.003,080.003,085.003,085.0054,621
2025-04-013,050.003,235.003,050.003,185.003,185.0064,299
2025-03-313,180.003,265.003,020.003,060.003,060.0095,341
2025-03-283,400.003,410.003,275.003,285.003,285.00102,586
2025-03-273,520.003,540.003,410.003,465.003,465.0068,445
2025-03-263,420.003,760.003,420.003,520.003,520.00210,352
2025-03-253,470.003,550.003,430.003,445.003,445.0087,408
2025-03-243,540.003,540.003,300.003,495.003,495.0070,956
2025-03-213,675.003,675.003,480.003,545.003,545.00127,847
2025-03-203,755.003,795.003,650.003,675.003,675.0075,676
2025-03-193,720.003,810.003,720.003,750.003,750.0058,840
2025-03-183,870.003,890.003,745.003,755.003,755.00104,485
2025-03-173,980.003,990.003,855.003,870.003,870.00134,113
2025-03-143,940.004,025.003,900.003,910.003,910.00217,520
2025-03-133,710.004,420.003,710.004,010.004,010.001,762,268
2025-03-123,680.003,750.003,675.003,740.003,740.0054,658
2025-03-113,620.003,710.003,510.003,710.003,710.0077,349
2025-03-103,630.003,775.003,630.003,710.003,710.0074,221
2025-03-073,875.003,875.003,675.003,675.003,675.00123,856
2025-03-063,905.003,955.003,820.003,835.003,835.0093,762
2025-03-053,820.003,960.003,820.003,905.003,905.0072,937
2025-03-043,935.004,035.003,850.003,900.003,900.00139,914
2025-02-284,050.004,050.003,790.003,960.003,960.00269,670
2025-02-274,255.004,280.004,035.004,080.004,080.00214,901
2025-02-264,270.004,475.004,215.004,215.004,215.00415,475
2025-02-254,565.004,570.004,270.004,270.004,270.00620,922
2025-02-244,100.004,540.004,045.004,525.004,525.00733,737
2025-02-214,310.004,400.004,225.004,270.004,270.00226,071
2025-02-204,550.004,550.004,310.004,310.004,310.00308,420
2025-02-194,800.004,810.004,410.004,470.004,470.001,292,067
2025-02-184,005.004,685.003,960.004,640.004,640.002,399,752
2025-02-174,000.004,055.003,910.004,045.004,045.00159,052
2025-02-144,165.004,190.003,965.003,970.003,970.00257,571
2025-02-134,200.004,435.004,135.004,165.004,165.00938,311
2025-02-123,960.004,560.003,805.004,220.004,220.002,573,242
2025-02-113,890.004,200.003,800.003,970.003,970.00765,491
2025-02-103,580.004,125.003,525.003,855.003,855.00953,517
2025-02-073,655.003,655.003,500.003,580.003,580.00109,992
2025-02-063,425.003,680.003,425.003,595.003,595.00228,042
2025-02-053,400.003,490.003,380.003,425.003,425.00182,302
2025-02-043,410.003,440.003,370.003,400.003,400.00146,652
2025-02-033,590.003,600.003,235.003,390.003,390.00201,783
2025-01-313,755.003,765.003,655.003,685.003,685.00107,977
2025-01-243,950.003,950.003,785.003,790.003,790.00348,583
2025-01-234,035.004,055.003,900.003,900.003,900.00299,135
← NewerPage 7 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.