VECT Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3,970.00 | 4,060.00 | 3,900.00 | 3,940.00 | 3,940.00 | 141,225 |
| 2025-01-21 | 3,950.00 | 4,180.00 | 3,950.00 | 3,970.00 | 3,970.00 | 465,441 |
| 2025-01-20 | 3,960.00 | 4,035.00 | 3,860.00 | 3,885.00 | 3,885.00 | 196,788 |
| 2025-01-17 | 4,050.00 | 4,080.00 | 3,950.00 | 3,950.00 | 3,950.00 | 169,917 |
| 2025-01-16 | 3,960.00 | 4,220.00 | 3,935.00 | 4,090.00 | 4,090.00 | 454,557 |
| 2025-01-15 | 3,905.00 | 4,070.00 | 3,900.00 | 3,910.00 | 3,910.00 | 258,400 |
| 2025-01-14 | 3,910.00 | 4,080.00 | 3,860.00 | 3,905.00 | 3,905.00 | 145,356 |
| 2025-01-13 | 4,095.00 | 4,095.00 | 3,900.00 | 3,900.00 | 3,900.00 | 285,617 |
| 2025-01-10 | 4,175.00 | 4,250.00 | 4,100.00 | 4,100.00 | 4,100.00 | 225,259 |
| 2025-01-09 | 4,210.00 | 4,345.00 | 4,195.00 | 4,225.00 | 4,225.00 | 220,562 |
| 2025-01-08 | 4,210.00 | 4,380.00 | 4,160.00 | 4,205.00 | 4,205.00 | 356,243 |
| 2025-01-07 | 4,360.00 | 4,425.00 | 4,210.00 | 4,220.00 | 4,220.00 | 375,887 |
| 2025-01-06 | 4,225.00 | 4,525.00 | 4,215.00 | 4,330.00 | 4,330.00 | 795,936 |
| 2025-01-03 | 4,190.00 | 4,295.00 | 4,155.00 | 4,210.00 | 4,210.00 | 449,789 |
| 2025-01-02 | 4,145.00 | 4,265.00 | 4,135.00 | 4,190.00 | 4,190.00 | 605,313 |
| 2024-12-30 | 4,025.00 | 4,390.00 | 4,005.00 | 4,085.00 | 4,085.00 | 999,272 |
| 2024-12-27 | 4,515.00 | 4,555.00 | 4,130.00 | 4,145.00 | 4,145.00 | 1,227,182 |
| 2024-12-26 | 4,950.00 | 5,150.00 | 4,530.00 | 4,565.00 | 4,565.00 | 1,549,642 |
| 2024-12-24 | 5,230.00 | 5,710.00 | 4,950.00 | 4,950.00 | 4,950.00 | 3,927,019 |
| 2024-12-23 | 5,890.00 | 5,900.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1,571,025 |
| 2024-12-20 | 6,550.00 | 6,670.00 | 5,950.00 | 5,950.00 | 5,950.00 | 2,852,612 |
| 2024-12-19 | 6,750.00 | 7,100.00 | 6,240.00 | 6,250.00 | 6,250.00 | 9,634,679 |
| 2024-12-18 | 6,170.00 | 6,900.00 | 6,020.00 | 6,420.00 | 6,420.00 | 10,628,545 |
| 2024-12-17 | 8,150.00 | 8,290.00 | 6,110.00 | 6,300.00 | 6,300.00 | 13,399,127 |
| 2024-12-16 | 9,960.00 | 10,640.00 | 6,900.00 | 7,730.00 | 7,730.00 | 66,964,153 |
← NewerPage 8 of 8 · 445 trading days
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.