Vessel Co., Ltd. (KOSDAQ:177350)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,509.00
-61.00 (-3.89%)
At close: Oct 2, 2025

Vessel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,508.001,512.001,461.001,480.001,480.00-2.18%525,493
Oct 2, 20251,570.001,690.001,501.001,513.001,513.00-3.63%2,960,699
Oct 1, 20251,429.001,799.001,406.001,570.001,570.009.87%13,714,890
Sep 30, 20251,425.001,487.001,406.001,429.001,429.000.28%326,383
Sep 29, 20251,396.001,497.001,380.001,425.001,425.000.99%527,898
Sep 26, 20251,510.001,510.001,385.001,411.001,411.00-6.56%734,836
Sep 25, 20251,576.001,576.001,501.001,510.001,510.00-4.61%342,670
Sep 24, 20251,550.001,585.001,507.001,583.001,583.002.13%637,676
Sep 23, 20251,600.001,613.001,550.001,550.001,550.00-4.20%571,237
Sep 22, 20251,612.001,699.001,588.001,618.001,618.000.37%538,350
Sep 19, 20251,600.001,759.001,588.001,612.001,612.00-0.43%2,409,162
Sep 18, 20251,700.001,700.001,612.001,619.001,619.00-4.76%565,368
Sep 17, 20251,701.001,701.001,654.001,700.001,700.00-0.06%377,514
Sep 16, 20251,666.001,701.001,647.001,701.001,701.002.16%955,451
Sep 15, 20251,639.001,848.001,635.001,665.001,665.004.91%9,178,501
Sep 12, 20251,497.001,871.001,452.001,587.001,587.006.01%17,647,600
Sep 11, 20251,591.001,593.001,481.001,497.001,497.00-6.79%1,703,145
Sep 10, 20251,396.001,799.001,369.001,606.001,606.0012.31%17,653,650
Sep 9, 20251,506.001,519.001,405.001,430.001,430.00-5.05%1,773,057
Sep 8, 20251,572.001,710.001,476.001,506.001,506.00-1.57%6,860,654
Sep 5, 20251,418.001,644.001,385.001,530.001,530.0019.25%22,758,670
Sep 4, 2025978.001,283.00978.001,283.001,283.0029.99%7,596,852
Sep 3, 2025989.00989.00969.00987.00987.000.82%52,454
Sep 2, 2025967.00979.00965.00979.00979.000.93%39,281
Sep 1, 2025986.00987.00950.00970.00970.00-1.52%118,360
Aug 29, 2025973.00987.00970.00985.00985.001.65%79,614
Aug 28, 2025976.00981.00965.00969.00969.00-0.72%52,782
Aug 27, 2025978.00980.00965.00976.00976.00-0.20%49,762
Aug 26, 2025989.00989.00974.00978.00978.000.41%48,877
Aug 25, 2025972.00990.00971.00974.00974.000.31%51,334
Aug 22, 2025972.00990.00970.00971.00971.00-42,625
Aug 21, 2025996.00996.00970.00971.00971.00-0.51%16,994
Aug 20, 2025985.00985.00973.00976.00976.00-0.91%23,279
Aug 19, 2025986.00989.00980.00985.00985.00-0.10%44,454
Aug 18, 2025986.00995.00982.00986.00986.00-48,184
Aug 14, 2025986.00994.00978.00986.00986.00-40,163
Aug 13, 2025990.00990.00983.00986.00986.00-0.40%35,992
Aug 12, 2025989.00998.00989.00990.00990.000.10%32,528
Aug 11, 2025995.00995.00977.00989.00989.00-0.60%49,442
Aug 8, 2025997.00997.00990.00995.00995.00-0.20%32,198
Aug 7, 2025995.00997.00990.00997.00997.000.20%33,295
Aug 6, 20251,002.001,002.00994.00995.00995.00-0.70%23,166
Aug 5, 2025988.001,020.00986.001,002.001,002.001.21%36,945
Aug 4, 2025987.001,004.00971.00990.00990.00-41,146
Aug 1, 20251,002.001,002.00982.00990.00990.00-1.20%73,954
Jul 31, 20251,001.001,011.001,000.001,002.001,002.000.10%36,402
Jul 30, 2025999.001,008.00998.001,001.001,001.000.20%50,745
Jul 29, 2025999.001,015.00995.00999.00999.00-105,092
Jul 28, 2025999.001,020.00950.00999.00999.00-107,793
Jul 25, 2025997.001,007.00997.00999.00999.00-0.30%65,591