VECT Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,780.00 | 4,400.00 | 3,765.00 | 4,100.00 | 4,100.00 | 188,229 |
| 2026-10-15 | 3,780.00 | 3,870.00 | 3,410.00 | 3,780.00 | 3,780.00 | 137,614 |
| 2026-10-14 | 3,770.00 | 3,890.00 | 3,740.00 | 3,780.00 | 3,780.00 | 83,412 |
| 2026-10-13 | 4,110.00 | 4,110.00 | 3,615.00 | 3,700.00 | 3,700.00 | 81,190 |
| 2026-10-12 | 3,895.00 | 4,340.00 | 3,865.00 | 4,105.00 | 4,105.00 | 133,328 |
| 2026-10-08 | 4,160.00 | 4,200.00 | 3,825.00 | 3,895.00 | 3,895.00 | 85,914 |
| 2026-10-07 | 4,160.00 | 4,225.00 | 3,950.00 | 4,175.00 | 4,175.00 | 57,347 |
| 2026-10-06 | 3,885.00 | 4,500.00 | 3,885.00 | 4,150.00 | 4,150.00 | 168,698 |
| 2026-10-02 | 3,685.00 | 4,045.00 | 3,540.00 | 3,850.00 | 3,850.00 | 228,473 |
| 2026-10-01 | 3,815.00 | 3,920.00 | 3,685.00 | 3,690.00 | 3,690.00 | 94,262 |
| 2026-09-30 | 3,950.00 | 3,990.00 | 3,565.00 | 3,820.00 | 3,820.00 | 95,805 |
| 2026-09-29 | 4,400.00 | 4,400.00 | 3,850.00 | 3,950.00 | 3,950.00 | 93,365 |
| 2026-09-28 | 4,340.00 | 4,345.00 | 3,945.00 | 4,130.00 | 4,130.00 | 114,216 |
| 2026-09-23 | 4,360.00 | 4,460.00 | 4,180.00 | 4,345.00 | 4,345.00 | 64,644 |
| 2026-09-22 | 4,500.00 | 4,545.00 | 4,290.00 | 4,360.00 | 4,360.00 | 50,532 |
| 2026-09-21 | 4,550.00 | 4,705.00 | 4,405.00 | 4,420.00 | 4,420.00 | 53,588 |
| 2026-09-18 | 4,570.00 | 4,695.00 | 4,330.00 | 4,525.00 | 4,525.00 | 40,328 |
| 2026-09-17 | 4,615.00 | 4,800.00 | 4,300.00 | 4,560.00 | 4,560.00 | 88,967 |
| 2026-09-16 | 4,350.00 | 4,610.00 | 4,345.00 | 4,550.00 | 4,550.00 | 44,709 |
| 2026-09-15 | 4,505.00 | 4,700.00 | 4,350.00 | 4,355.00 | 4,355.00 | 85,902 |
| 2026-09-14 | 4,630.00 | 4,885.00 | 4,340.00 | 4,610.00 | 4,610.00 | 37,630 |
| 2026-09-11 | 4,950.00 | 5,200.00 | 4,500.00 | 4,605.00 | 4,605.00 | 119,386 |
| 2026-09-10 | 4,935.00 | 4,980.00 | 4,765.00 | 4,835.00 | 4,835.00 | 104,695 |
| 2026-09-09 | 4,770.00 | 5,080.00 | 4,590.00 | 4,795.00 | 4,795.00 | 146,270 |
| 2026-09-08 | 4,460.00 | 4,960.00 | 4,260.00 | 4,760.00 | 4,760.00 | 128,915 |
| 2026-09-07 | 5,040.00 | 5,120.00 | 4,470.00 | 4,580.00 | 4,580.00 | 206,866 |
| 2026-09-04 | 5,250.00 | 5,370.00 | 4,365.00 | 5,040.00 | 5,040.00 | 394,298 |
| 2026-09-03 | 5,460.00 | 5,460.00 | 5,210.00 | 5,270.00 | 5,270.00 | 87,773 |
| 2026-09-02 | 5,380.00 | 5,500.00 | 5,120.00 | 5,470.00 | 5,470.00 | 103,452 |
| 2026-09-01 | 5,480.00 | 5,700.00 | 5,000.00 | 5,470.00 | 5,470.00 | 232,584 |
| 2026-08-31 | 5,110.00 | 5,480.00 | 4,905.00 | 5,470.00 | 5,470.00 | 302,114 |
| 2026-08-28 | 4,950.00 | 5,200.00 | 4,910.00 | 5,010.00 | 5,010.00 | 171,899 |
| 2026-08-27 | 4,195.00 | 5,070.00 | 4,015.00 | 5,010.00 | 5,010.00 | 391,802 |
| 2026-08-26 | 3,980.00 | 4,200.00 | 3,785.00 | 3,925.00 | 3,925.00 | 144,506 |
| 2026-08-25 | 4,690.00 | 4,920.00 | 3,700.00 | 3,980.00 | 3,980.00 | 481,208 |
| 2026-08-24 | 4,960.00 | 5,100.00 | 4,465.00 | 4,670.00 | 4,670.00 | 236,064 |
| 2026-08-21 | 4,785.00 | 5,030.00 | 4,585.00 | 4,910.00 | 4,910.00 | 291,662 |
| 2026-08-20 | 4,580.00 | 4,785.00 | 4,500.00 | 4,785.00 | 4,785.00 | 141,225 |
| 2026-08-19 | 4,250.00 | 4,700.00 | 4,210.00 | 4,585.00 | 4,585.00 | 223,544 |
| 2026-08-18 | 4,355.00 | 4,690.00 | 4,280.00 | 4,490.00 | 4,490.00 | 225,220 |
| 2026-08-14 | 3,960.00 | 4,450.00 | 3,855.00 | 4,390.00 | 4,390.00 | 366,460 |
| 2026-08-13 | 4,100.00 | 4,170.00 | 3,855.00 | 3,960.00 | 3,960.00 | 230,217 |
| 2026-08-12 | 3,930.00 | 4,150.00 | 3,760.00 | 4,090.00 | 4,090.00 | 299,761 |
| 2026-08-11 | 3,310.00 | 3,935.00 | 3,175.00 | 3,935.00 | 3,935.00 | 346,333 |
| 2026-08-10 | 3,330.00 | 3,535.00 | 3,265.00 | 3,320.00 | 3,320.00 | 149,619 |
| 2026-08-07 | 3,795.00 | 3,905.00 | 3,085.00 | 3,330.00 | 3,330.00 | 419,555 |
| 2026-08-06 | 3,690.00 | 3,950.00 | 3,585.00 | 3,795.00 | 3,795.00 | 279,614 |
| 2026-08-05 | 3,685.00 | 3,965.00 | 3,685.00 | 3,690.00 | 3,690.00 | 176,598 |
| 2026-08-04 | 3,680.00 | 3,760.00 | 3,505.00 | 3,680.00 | 3,680.00 | 170,130 |
| 2026-08-03 | 3,530.00 | 3,800.00 | 3,135.00 | 3,680.00 | 3,680.00 | 618,781 |
| 2026-07-31 | 3,420.00 | 3,420.00 | 3,260.00 | 3,405.00 | 3,405.00 | 126,756 |
| 2026-07-30 | 3,300.00 | 3,445.00 | 3,155.00 | 3,305.00 | 3,305.00 | 260,430 |
| 2026-07-29 | 3,365.00 | 3,455.00 | 2,840.00 | 3,295.00 | 3,295.00 | 273,016 |
| 2026-07-28 | 3,300.00 | 3,540.00 | 3,165.00 | 3,385.00 | 3,385.00 | 203,169 |
| 2026-07-27 | 3,275.00 | 3,470.00 | 3,235.00 | 3,325.00 | 3,325.00 | 137,054 |
| 2026-07-24 | 3,350.00 | 3,385.00 | 3,190.00 | 3,295.00 | 3,295.00 | 127,803 |
| 2026-07-23 | 3,400.00 | 3,470.00 | 3,175.00 | 3,310.00 | 3,310.00 | 188,928 |
| 2026-07-22 | 3,310.00 | 3,490.00 | 3,215.00 | 3,375.00 | 3,375.00 | 262,120 |
| 2026-07-21 | 3,180.00 | 3,550.00 | 3,115.00 | 3,310.00 | 3,310.00 | 643,235 |
| 2026-07-20 | 2,800.00 | 3,480.00 | 2,800.00 | 3,230.00 | 3,230.00 | 1,882,109 |
Page 1 of 5 · 243 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.