Vessel Co., Ltd. (KOSDAQ:177350)
South Korea · Delayed Price · Currency is KRW 1,153.00
-14.00 (-1.20%)
Last updated: Nov 18, 2025, 12:45 PM KST
Vessel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,131.00 | 1,191.00 | 1,130.00 | 1,167.00 | 1,167.00 | 3.27% | 46,221 |
| 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 |
| Nov 11, 2025 | 1,257.00 | 1,290.00 | 1,202.00 | 1,226.00 | 1,226.00 | -1.53% | 105,619 |
| Nov 10, 2025 | 1,200.00 | 1,278.00 | 1,191.00 | 1,245.00 | 1,245.00 | 3.84% | 111,171 |
| Nov 7, 2025 | 1,240.00 | 1,259.00 | 1,197.00 | 1,199.00 | 1,199.00 | -3.31% | 180,754 |
| Nov 6, 2025 | 1,220.00 | 1,259.00 | 1,220.00 | 1,240.00 | 1,240.00 | 0.65% | 159,245 |
| Nov 5, 2025 | 1,244.00 | 1,244.00 | 1,178.00 | 1,232.00 | 1,232.00 | -1.04% | 164,313 |
| Nov 4, 2025 | 1,265.00 | 1,282.00 | 1,241.00 | 1,245.00 | 1,245.00 | -1.58% | 240,599 |
| Nov 3, 2025 | 1,378.00 | 1,378.00 | 1,239.00 | 1,265.00 | 1,265.00 | -1.79% | 450,864 |
| Oct 31, 2025 | 1,293.00 | 1,349.00 | 1,283.00 | 1,288.00 | 1,288.00 | -0.39% | 129,828 |
| Oct 30, 2025 | 1,321.00 | 1,334.00 | 1,290.00 | 1,293.00 | 1,293.00 | -1.97% | 149,552 |
| Oct 29, 2025 | 1,381.00 | 1,381.00 | 1,310.00 | 1,319.00 | 1,319.00 | -2.58% | 237,674 |
| Oct 28, 2025 | 1,402.00 | 1,418.00 | 1,348.00 | 1,354.00 | 1,354.00 | -2.94% | 216,721 |
| Oct 27, 2025 | 1,390.00 | 1,420.00 | 1,389.00 | 1,395.00 | 1,395.00 | 0.43% | 174,203 |
| Oct 24, 2025 | 1,476.00 | 1,476.00 | 1,379.00 | 1,389.00 | 1,389.00 | -2.66% | 328,264 |
| Oct 23, 2025 | 1,430.00 | 1,479.00 | 1,401.00 | 1,427.00 | 1,427.00 | -0.21% | 204,147 |
| Oct 22, 2025 | 1,437.00 | 1,437.00 | 1,399.00 | 1,430.00 | 1,430.00 | 1.20% | 209,618 |
| Oct 21, 2025 | 1,409.00 | 1,445.00 | 1,406.00 | 1,413.00 | 1,413.00 | -0.07% | 214,238 |
| Oct 20, 2025 | 1,435.00 | 1,458.00 | 1,402.00 | 1,414.00 | 1,414.00 | -1.46% | 211,237 |
| Oct 17, 2025 | 1,503.00 | 1,505.00 | 1,380.00 | 1,435.00 | 1,435.00 | -4.46% | 745,028 |
| Oct 16, 2025 | 1,528.00 | 1,586.00 | 1,478.00 | 1,502.00 | 1,502.00 | 0.13% | 784,091 |
| Oct 15, 2025 | 1,453.00 | 1,500.00 | 1,446.00 | 1,500.00 | 1,500.00 | 3.45% | 311,038 |
| Oct 14, 2025 | 1,472.00 | 1,544.00 | 1,441.00 | 1,450.00 | 1,450.00 | -0.55% | 572,064 |
| Oct 13, 2025 | 1,475.00 | 1,483.00 | 1,410.00 | 1,458.00 | 1,458.00 | -1.49% | 391,285 |
| Oct 10, 2025 | 1,508.00 | 1,512.00 | 1,461.00 | 1,480.00 | 1,480.00 | -2.18% | 528,055 |
| Oct 2, 2025 | 1,570.00 | 1,690.00 | 1,501.00 | 1,513.00 | 1,513.00 | -3.63% | 2,960,699 |
| Oct 1, 2025 | 1,429.00 | 1,799.00 | 1,406.00 | 1,570.00 | 1,570.00 | 9.87% | 13,714,890 |
| Sep 30, 2025 | 1,425.00 | 1,487.00 | 1,406.00 | 1,429.00 | 1,429.00 | 0.28% | 326,383 |
| Sep 29, 2025 | 1,396.00 | 1,497.00 | 1,380.00 | 1,425.00 | 1,425.00 | 0.99% | 527,898 |
| Sep 26, 2025 | 1,510.00 | 1,510.00 | 1,385.00 | 1,411.00 | 1,411.00 | -6.56% | 734,836 |
| Sep 25, 2025 | 1,576.00 | 1,576.00 | 1,501.00 | 1,510.00 | 1,510.00 | -4.61% | 342,670 |
| Sep 24, 2025 | 1,550.00 | 1,585.00 | 1,507.00 | 1,583.00 | 1,583.00 | 2.13% | 637,676 |
| Sep 23, 2025 | 1,600.00 | 1,613.00 | 1,550.00 | 1,550.00 | 1,550.00 | -4.20% | 571,237 |
| Sep 22, 2025 | 1,612.00 | 1,699.00 | 1,588.00 | 1,618.00 | 1,618.00 | 0.37% | 538,350 |
| Sep 19, 2025 | 1,600.00 | 1,759.00 | 1,588.00 | 1,612.00 | 1,612.00 | -0.43% | 2,409,162 |
| Sep 18, 2025 | 1,700.00 | 1,700.00 | 1,612.00 | 1,619.00 | 1,619.00 | -4.76% | 565,368 |
| Sep 17, 2025 | 1,701.00 | 1,701.00 | 1,654.00 | 1,700.00 | 1,700.00 | -0.06% | 377,514 |
| Sep 16, 2025 | 1,666.00 | 1,701.00 | 1,647.00 | 1,701.00 | 1,701.00 | 2.16% | 955,451 |
| Sep 15, 2025 | 1,639.00 | 1,848.00 | 1,635.00 | 1,665.00 | 1,665.00 | 4.91% | 9,178,501 |
| Sep 12, 2025 | 1,497.00 | 1,871.00 | 1,452.00 | 1,587.00 | 1,587.00 | 6.01% | 17,647,600 |
| Sep 11, 2025 | 1,591.00 | 1,593.00 | 1,481.00 | 1,497.00 | 1,497.00 | -6.79% | 1,703,145 |
| Sep 10, 2025 | 1,396.00 | 1,799.00 | 1,369.00 | 1,606.00 | 1,606.00 | 12.31% | 17,653,650 |
| Sep 9, 2025 | 1,506.00 | 1,519.00 | 1,405.00 | 1,430.00 | 1,430.00 | -5.05% | 1,773,057 |
| Sep 8, 2025 | 1,572.00 | 1,710.00 | 1,476.00 | 1,506.00 | 1,506.00 | -1.57% | 6,860,654 |
| Sep 5, 2025 | 1,418.00 | 1,644.00 | 1,385.00 | 1,530.00 | 1,530.00 | 19.25% | 22,758,670 |