Vessel Co., Ltd. (KOSDAQ:177350)
South Korea · Delayed Price · Currency is KRW 1,151.00
+2.00 (0.17%)
At close: Jan 23, 2026
Vessel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,126.00 | 1,169.00 | 1,126.00 | 1,151.00 | 1,151.00 | 0.17% | 88,969 |
| Jan 22, 2026 | 1,148.00 | 1,165.00 | 1,125.00 | 1,149.00 | 1,149.00 | -0.17% | 178,511 |
| Jan 21, 2026 | 1,201.00 | 1,205.00 | 1,138.00 | 1,151.00 | 1,151.00 | -4.16% | 186,903 |
| Jan 20, 2026 | 1,178.00 | 1,209.00 | 1,145.00 | 1,201.00 | 1,201.00 | 1.95% | 171,591 |
| Jan 19, 2026 | 1,174.00 | 1,190.00 | 1,111.00 | 1,178.00 | 1,178.00 | 0.34% | 165,056 |
| Jan 16, 2026 | 1,194.00 | 1,209.00 | 1,158.00 | 1,174.00 | 1,174.00 | -1.43% | 168,319 |
| Jan 15, 2026 | 1,206.00 | 1,224.00 | 1,177.00 | 1,191.00 | 1,191.00 | -1.16% | 209,830 |
| Jan 14, 2026 | 1,237.00 | 1,239.00 | 1,190.00 | 1,205.00 | 1,205.00 | -1.71% | 178,026 |
| Jan 13, 2026 | 1,241.00 | 1,242.00 | 1,204.00 | 1,226.00 | 1,226.00 | -1.21% | 218,648 |
| Jan 12, 2026 | 1,205.00 | 1,265.00 | 1,200.00 | 1,241.00 | 1,241.00 | 5.08% | 346,643 |
| Jan 9, 2026 | 1,212.00 | 1,219.00 | 1,160.00 | 1,181.00 | 1,181.00 | 0.77% | 248,983 |
| Jan 8, 2026 | 1,206.00 | 1,210.00 | 1,156.00 | 1,172.00 | 1,172.00 | -2.82% | 183,419 |
| Jan 7, 2026 | 1,244.00 | 1,255.00 | 1,197.00 | 1,206.00 | 1,206.00 | -3.05% | 202,318 |
| Jan 6, 2026 | 1,258.00 | 1,265.00 | 1,235.00 | 1,244.00 | 1,244.00 | -1.11% | 135,979 |
| Jan 5, 2026 | 1,255.00 | 1,270.00 | 1,241.00 | 1,258.00 | 1,258.00 | 0.96% | 127,491 |
| Jan 2, 2026 | 1,240.00 | 1,274.00 | 1,237.00 | 1,246.00 | 1,246.00 | 2.13% | 172,647 |
| Dec 30, 2025 | 1,210.00 | 1,249.00 | 1,210.00 | 1,220.00 | 1,220.00 | -0.81% | 125,251 |
| Dec 29, 2025 | 1,247.00 | 1,260.00 | 1,221.00 | 1,230.00 | 1,230.00 | -1.36% | 165,288 |
| Dec 26, 2025 | 1,257.00 | 1,284.00 | 1,232.00 | 1,247.00 | 1,247.00 | -0.80% | 213,515 |
| Dec 24, 2025 | 1,288.00 | 1,290.00 | 1,250.00 | 1,257.00 | 1,257.00 | -3.31% | 263,437 |
| Dec 23, 2025 | 1,334.00 | 1,334.00 | 1,250.00 | 1,300.00 | 1,300.00 | -1.59% | 384,165 |
| Dec 22, 2025 | 1,350.00 | 1,385.00 | 1,302.00 | 1,321.00 | 1,321.00 | -0.23% | 499,319 |
| Dec 19, 2025 | 1,380.00 | 1,385.00 | 1,304.00 | 1,324.00 | 1,324.00 | -4.95% | 659,043 |
| Dec 18, 2025 | 1,408.00 | 1,636.00 | 1,385.00 | 1,393.00 | 1,393.00 | 3.11% | 4,958,931 |
| Dec 17, 2025 | 1,293.00 | 1,413.00 | 1,258.00 | 1,351.00 | 1,351.00 | 4.49% | 761,780 |
| Dec 16, 2025 | 1,325.00 | 1,349.00 | 1,291.00 | 1,293.00 | 1,293.00 | -2.42% | 217,158 |
| Dec 15, 2025 | 1,300.00 | 1,375.00 | 1,275.00 | 1,325.00 | 1,325.00 | 2.95% | 238,833 |
| Dec 12, 2025 | 1,286.00 | 1,342.00 | 1,286.00 | 1,287.00 | 1,287.00 | -0.92% | 337,970 |
| Dec 11, 2025 | 1,225.00 | 1,427.00 | 1,225.00 | 1,299.00 | 1,299.00 | 6.30% | 2,400,116 |
| Dec 10, 2025 | 1,285.00 | 1,287.00 | 1,222.00 | 1,222.00 | 1,222.00 | -4.61% | 302,634 |
| Dec 9, 2025 | 1,260.00 | 1,300.00 | 1,250.00 | 1,281.00 | 1,281.00 | 1.18% | 216,410 |
| Dec 8, 2025 | 1,294.00 | 1,299.00 | 1,260.00 | 1,266.00 | 1,266.00 | -2.16% | 226,434 |
| Dec 5, 2025 | 1,310.00 | 1,337.00 | 1,250.00 | 1,294.00 | 1,294.00 | -0.84% | 372,969 |
| Dec 4, 2025 | 1,385.00 | 1,393.00 | 1,300.00 | 1,305.00 | 1,305.00 | -5.78% | 759,099 |
| Dec 3, 2025 | 1,323.00 | 1,520.00 | 1,286.00 | 1,385.00 | 1,385.00 | 5.00% | 6,787,096 |
| Dec 2, 2025 | 1,257.00 | 1,520.00 | 1,208.00 | 1,319.00 | 1,319.00 | 6.20% | 9,787,260 |
| Dec 1, 2025 | 1,330.00 | 1,330.00 | 1,240.00 | 1,242.00 | 1,242.00 | -5.41% | 835,298 |
| Nov 28, 2025 | 1,415.00 | 1,515.00 | 1,301.00 | 1,313.00 | 1,313.00 | -6.95% | 9,014,589 |
| Nov 27, 2025 | 1,092.00 | 1,411.00 | 1,092.00 | 1,411.00 | 1,411.00 | 29.93% | 1,926,857 |
| Nov 26, 2025 | 1,105.00 | 1,115.00 | 1,070.00 | 1,086.00 | 1,086.00 | -1.72% | 110,153 |
| Nov 25, 2025 | 1,099.00 | 1,236.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.36% | 168,318 |
| Nov 24, 2025 | 1,110.00 | 1,124.00 | 1,081.00 | 1,109.00 | 1,109.00 | - | 57,889 |
| Nov 21, 2025 | 1,143.00 | 1,143.00 | 1,105.00 | 1,109.00 | 1,109.00 | -2.97% | 76,534 |
| Nov 20, 2025 | 1,131.00 | 1,191.00 | 1,130.00 | 1,143.00 | 1,143.00 | 1.15% | 52,630 |
| Nov 19, 2025 | 1,141.00 | 1,199.00 | 1,110.00 | 1,130.00 | 1,130.00 | -0.96% | 101,787 |
| Nov 18, 2025 | 1,167.00 | 1,199.00 | 1,140.00 | 1,141.00 | 1,141.00 | -2.23% | 81,381 |
| Nov 17, 2025 | 1,206.00 | 1,224.00 | 1,167.00 | 1,167.00 | 1,167.00 | -3.23% | 113,633 |
| Nov 14, 2025 | 1,205.00 | 1,225.00 | 1,180.00 | 1,206.00 | 1,206.00 | 0.08% | 53,951 |
| Nov 13, 2025 | 1,228.00 | 1,229.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.87% | 117,913 |
| Nov 12, 2025 | 1,226.00 | 1,250.00 | 1,204.00 | 1,228.00 | 1,228.00 | 0.16% | 61,127 |