Vessel Co., Ltd. (KOSDAQ:177350)
South Korea · Delayed Price · Currency is KRW 1,612.00
-12.00 (-0.74%)
At close: Sep 19, 2025
Vessel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,600.00 | 1,759.00 | 1,588.00 | 1,612.00 | 1,612.00 | -0.43% | 2,406,979 |
| 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 |
| Sep 4, 2025 | 978.00 | 1,283.00 | 978.00 | 1,283.00 | 1,283.00 | 29.99% | 7,596,852 |
| Sep 3, 2025 | 989.00 | 989.00 | 969.00 | 987.00 | 987.00 | 0.82% | 52,454 |
| Sep 2, 2025 | 967.00 | 979.00 | 965.00 | 979.00 | 979.00 | 0.93% | 39,281 |
| Sep 1, 2025 | 986.00 | 987.00 | 950.00 | 970.00 | 970.00 | -1.52% | 118,360 |
| Aug 29, 2025 | 973.00 | 987.00 | 970.00 | 985.00 | 985.00 | 1.65% | 79,614 |
| Aug 28, 2025 | 976.00 | 981.00 | 965.00 | 969.00 | 969.00 | -0.72% | 52,782 |
| Aug 27, 2025 | 978.00 | 980.00 | 965.00 | 976.00 | 976.00 | -0.20% | 49,762 |
| Aug 26, 2025 | 989.00 | 989.00 | 974.00 | 978.00 | 978.00 | 0.41% | 48,877 |
| Aug 25, 2025 | 972.00 | 990.00 | 971.00 | 974.00 | 974.00 | 0.31% | 51,334 |
| Aug 22, 2025 | 972.00 | 990.00 | 970.00 | 971.00 | 971.00 | - | 42,625 |
| Aug 21, 2025 | 996.00 | 996.00 | 970.00 | 971.00 | 971.00 | -0.51% | 16,994 |
| Aug 20, 2025 | 985.00 | 985.00 | 973.00 | 976.00 | 976.00 | -0.91% | 23,279 |
| Aug 19, 2025 | 986.00 | 989.00 | 980.00 | 985.00 | 985.00 | -0.10% | 44,454 |
| Aug 18, 2025 | 986.00 | 995.00 | 982.00 | 986.00 | 986.00 | - | 48,184 |
| Aug 14, 2025 | 986.00 | 994.00 | 978.00 | 986.00 | 986.00 | - | 40,163 |
| Aug 13, 2025 | 990.00 | 990.00 | 983.00 | 986.00 | 986.00 | -0.40% | 35,992 |
| Aug 12, 2025 | 989.00 | 998.00 | 989.00 | 990.00 | 990.00 | 0.10% | 32,528 |
| Aug 11, 2025 | 995.00 | 995.00 | 977.00 | 989.00 | 989.00 | -0.60% | 49,442 |
| Aug 8, 2025 | 997.00 | 997.00 | 990.00 | 995.00 | 995.00 | -0.20% | 32,198 |
| Aug 7, 2025 | 995.00 | 997.00 | 990.00 | 997.00 | 997.00 | 0.20% | 33,295 |
| Aug 6, 2025 | 1,002.00 | 1,002.00 | 994.00 | 995.00 | 995.00 | -0.70% | 23,166 |
| Aug 5, 2025 | 988.00 | 1,020.00 | 986.00 | 1,002.00 | 1,002.00 | 1.21% | 36,945 |
| Aug 4, 2025 | 987.00 | 1,004.00 | 971.00 | 990.00 | 990.00 | - | 41,146 |
| Aug 1, 2025 | 1,002.00 | 1,002.00 | 982.00 | 990.00 | 990.00 | -1.20% | 73,954 |
| Jul 31, 2025 | 1,001.00 | 1,011.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.10% | 36,402 |
| Jul 30, 2025 | 999.00 | 1,008.00 | 998.00 | 1,001.00 | 1,001.00 | 0.20% | 50,745 |
| Jul 29, 2025 | 999.00 | 1,015.00 | 995.00 | 999.00 | 999.00 | - | 105,092 |
| Jul 28, 2025 | 999.00 | 1,020.00 | 950.00 | 999.00 | 999.00 | - | 107,793 |
| Jul 25, 2025 | 997.00 | 1,007.00 | 997.00 | 999.00 | 999.00 | -0.30% | 65,591 |
| Jul 24, 2025 | 1,005.00 | 1,005.00 | 998.00 | 1,002.00 | 1,002.00 | 0.20% | 33,503 |
| Jul 23, 2025 | 1,014.00 | 1,016.00 | 999.00 | 1,000.00 | 1,000.00 | -1.77% | 52,565 |
| Jul 22, 2025 | 1,009.00 | 1,018.00 | 999.00 | 1,018.00 | 1,018.00 | 0.89% | 69,397 |
| Jul 21, 2025 | 1,021.00 | 1,024.00 | 1,008.00 | 1,009.00 | 1,009.00 | -1.75% | 97,682 |
| Jul 18, 2025 | 1,010.00 | 1,029.00 | 1,010.00 | 1,027.00 | 1,027.00 | 1.68% | 102,648 |
| Jul 17, 2025 | 1,011.00 | 1,019.00 | 950.00 | 1,010.00 | 1,010.00 | -0.10% | 89,068 |
| Jul 16, 2025 | 1,017.00 | 1,021.00 | 1,008.00 | 1,011.00 | 1,011.00 | -0.59% | 27,930 |
| Jul 15, 2025 | 1,016.00 | 1,023.00 | 1,010.00 | 1,017.00 | 1,017.00 | 0.10% | 45,681 |
| Jul 14, 2025 | 1,037.00 | 1,039.00 | 1,010.00 | 1,016.00 | 1,016.00 | -0.68% | 124,294 |
| Jul 11, 2025 | 1,003.00 | 1,031.00 | 995.00 | 1,023.00 | 1,023.00 | 1.99% | 125,366 |