Vessel Co., Ltd. (KOSDAQ:177350)
South Korea · Delayed Price · Currency is KRW 1,135.00
-14.00 (-1.22%)
At close: Mar 27, 2026
Vessel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,149.00 | 1,186.00 | 1,107.00 | 1,135.00 | 1,135.00 | -1.22% | 628,778 |
| Mar 26, 2026 | 1,216.00 | 1,226.00 | 1,141.00 | 1,149.00 | 1,149.00 | -5.43% | 817,643 |
| Mar 25, 2026 | 1,276.00 | 1,276.00 | 1,177.00 | 1,215.00 | 1,215.00 | -2.10% | 1,076,849 |
| Mar 24, 2026 | 1,439.00 | 1,451.00 | 1,235.00 | 1,241.00 | 1,241.00 | -16.43% | 2,626,468 |
| Mar 23, 2026 | 1,300.00 | 1,670.00 | 1,296.00 | 1,485.00 | 1,485.00 | 12.08% | 14,697,370 |
| Mar 20, 2026 | 1,452.00 | 1,468.00 | 1,311.00 | 1,325.00 | 1,325.00 | -7.21% | 2,170,824 |
| Mar 19, 2026 | 1,703.00 | 1,836.00 | 1,420.00 | 1,428.00 | 1,428.00 | 1.06% | 15,938,000 |
| Mar 18, 2026 | 1,100.00 | 1,413.00 | 1,098.00 | 1,413.00 | 1,413.00 | 29.99% | 13,287,430 |
| Mar 17, 2026 | 1,119.00 | 1,119.00 | 1,068.00 | 1,087.00 | 1,087.00 | 2.55% | 91,019 |
| Mar 16, 2026 | 1,093.00 | 1,100.00 | 1,051.00 | 1,060.00 | 1,060.00 | -3.02% | 125,874 |
| Mar 13, 2026 | 1,061.00 | 1,135.00 | 1,052.00 | 1,093.00 | 1,093.00 | 0.74% | 165,002 |
| Mar 12, 2026 | 1,032.00 | 1,092.00 | 1,030.00 | 1,085.00 | 1,085.00 | 5.14% | 112,883 |
| Mar 11, 2026 | 1,046.00 | 1,117.00 | 1,024.00 | 1,032.00 | 1,032.00 | 1.67% | 349,499 |
| Mar 10, 2026 | 1,075.00 | 1,075.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.10% | 115,990 |
| Mar 9, 2026 | 1,050.00 | 1,099.00 | 987.00 | 1,014.00 | 1,014.00 | -3.15% | 214,801 |
| Mar 6, 2026 | 1,075.00 | 1,088.00 | 1,010.00 | 1,047.00 | 1,047.00 | -0.10% | 167,214 |
| Mar 5, 2026 | 957.00 | 1,050.00 | 956.00 | 1,048.00 | 1,048.00 | 9.62% | 180,592 |
| Mar 4, 2026 | 1,066.00 | 1,066.00 | 902.00 | 956.00 | 956.00 | -10.32% | 407,737 |
| Mar 3, 2026 | 1,229.00 | 1,229.00 | 1,065.00 | 1,066.00 | 1,066.00 | 0.09% | 932,563 |
| Feb 27, 2026 | 1,111.00 | 1,111.00 | 1,050.00 | 1,065.00 | 1,065.00 | -4.14% | 154,857 |
| Feb 26, 2026 | 1,147.00 | 1,169.00 | 1,110.00 | 1,111.00 | 1,111.00 | -3.05% | 166,145 |
| Feb 25, 2026 | 1,146.00 | 1,233.00 | 1,120.00 | 1,146.00 | 1,146.00 | - | 811,079 |
| Feb 24, 2026 | 1,129.00 | 1,159.00 | 1,114.00 | 1,146.00 | 1,146.00 | 1.51% | 129,397 |
| Feb 23, 2026 | 1,123.00 | 1,150.00 | 1,113.00 | 1,129.00 | 1,129.00 | 0.53% | 118,834 |
| Feb 20, 2026 | 1,137.00 | 1,150.00 | 1,116.00 | 1,123.00 | 1,123.00 | -1.23% | 65,792 |
| Feb 19, 2026 | 1,121.00 | 1,140.00 | 1,105.00 | 1,137.00 | 1,137.00 | 1.43% | 166,124 |
| Feb 13, 2026 | 1,128.00 | 1,146.00 | 1,120.00 | 1,121.00 | 1,121.00 | -2.44% | 157,672 |
| Feb 12, 2026 | 1,142.00 | 1,163.00 | 1,126.00 | 1,149.00 | 1,149.00 | 0.70% | 81,697 |
| Feb 11, 2026 | 1,164.00 | 1,166.00 | 1,122.00 | 1,141.00 | 1,141.00 | -1.98% | 129,469 |
| Feb 10, 2026 | 1,158.00 | 1,176.00 | 1,156.00 | 1,164.00 | 1,164.00 | 0.52% | 57,556 |
| Feb 9, 2026 | 1,120.00 | 1,168.00 | 1,120.00 | 1,158.00 | 1,158.00 | 3.12% | 108,051 |
| Feb 6, 2026 | 1,167.00 | 1,199.00 | 1,077.00 | 1,123.00 | 1,123.00 | -3.93% | 243,093 |
| Feb 5, 2026 | 1,189.00 | 1,191.00 | 1,163.00 | 1,169.00 | 1,169.00 | -1.68% | 123,420 |
| Feb 4, 2026 | 1,172.00 | 1,191.00 | 1,143.00 | 1,189.00 | 1,189.00 | 1.71% | 130,085 |
| Feb 3, 2026 | 1,166.00 | 1,181.00 | 1,140.00 | 1,169.00 | 1,169.00 | 0.26% | 122,436 |
| Feb 2, 2026 | 1,179.00 | 1,187.00 | 1,141.00 | 1,166.00 | 1,166.00 | -1.10% | 177,364 |
| Jan 30, 2026 | 1,224.00 | 1,224.00 | 1,170.00 | 1,179.00 | 1,179.00 | -3.44% | 142,414 |
| Jan 29, 2026 | 1,182.00 | 1,222.00 | 1,159.00 | 1,221.00 | 1,221.00 | 3.30% | 199,981 |
| Jan 28, 2026 | 1,203.00 | 1,209.00 | 1,130.00 | 1,182.00 | 1,182.00 | -1.75% | 239,496 |
| Jan 27, 2026 | 1,189.00 | 1,215.00 | 1,150.00 | 1,203.00 | 1,203.00 | 1.18% | 205,962 |
| Jan 26, 2026 | 1,156.00 | 1,199.00 | 1,149.00 | 1,189.00 | 1,189.00 | 3.30% | 246,899 |
| 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 |