Vessel Co., Ltd. (KOSDAQ:177350)
South Korea · Delayed Price · Currency is KRW 1,343.00
-7.00 (-0.52%)
At close: Oct 8, 2026
Vessel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,350.00 | 1,360.00 | 1,331.00 | 1,343.00 | 1,343.00 | -0.52% | 22,570 |
| Oct 7, 2026 | 1,341.00 | 1,405.00 | 1,328.00 | 1,350.00 | 1,350.00 | 0.67% | 48,358 |
| Oct 6, 2026 | 1,377.00 | 1,377.00 | 1,337.00 | 1,341.00 | 1,341.00 | -2.61% | 40,472 |
| Oct 2, 2026 | 1,359.00 | 1,440.00 | 1,358.00 | 1,377.00 | 1,377.00 | 1.92% | 38,697 |
| Oct 1, 2026 | 1,391.00 | 1,421.00 | 1,323.00 | 1,351.00 | 1,351.00 | -0.44% | 135,099 |
| Sep 30, 2026 | 1,450.00 | 1,493.00 | 1,242.00 | 1,357.00 | 1,357.00 | -6.41% | 126,497 |
| Sep 29, 2026 | 1,508.00 | 1,570.00 | 1,448.00 | 1,450.00 | 1,450.00 | -3.85% | 85,542 |
| Sep 28, 2026 | 1,524.00 | 1,596.00 | 1,475.00 | 1,508.00 | 1,508.00 | -1.11% | 59,851 |
| Sep 23, 2026 | 1,540.00 | 1,540.00 | 1,469.00 | 1,525.00 | 1,525.00 | 1.06% | 38,543 |
| Sep 22, 2026 | 1,597.00 | 1,597.00 | 1,481.00 | 1,509.00 | 1,509.00 | -0.79% | 58,876 |
| Sep 21, 2026 | 1,536.00 | 1,587.00 | 1,500.00 | 1,521.00 | 1,521.00 | -1.23% | 89,314 |
| Sep 18, 2026 | 1,556.00 | 1,592.00 | 1,520.00 | 1,540.00 | 1,540.00 | -0.06% | 52,714 |
| Sep 17, 2026 | 1,549.00 | 1,559.00 | 1,535.00 | 1,541.00 | 1,541.00 | -0.19% | 15,424 |
| Sep 16, 2026 | 1,634.00 | 1,634.00 | 1,488.00 | 1,544.00 | 1,544.00 | -5.10% | 82,238 |
| Sep 15, 2026 | 1,616.00 | 1,643.00 | 1,570.00 | 1,627.00 | 1,627.00 | 0.68% | 49,393 |
| Sep 14, 2026 | 1,594.00 | 1,644.00 | 1,566.00 | 1,616.00 | 1,616.00 | 1.38% | 29,902 |
| Sep 11, 2026 | 1,610.00 | 1,701.00 | 1,589.00 | 1,594.00 | 1,594.00 | -0.99% | 45,832 |
| Sep 10, 2026 | 1,587.00 | 1,626.00 | 1,550.00 | 1,610.00 | 1,610.00 | 0.63% | 64,735 |
| Sep 9, 2026 | 1,607.00 | 1,644.00 | 1,585.00 | 1,600.00 | 1,600.00 | -0.44% | 48,685 |
| Sep 8, 2026 | 1,608.00 | 1,700.00 | 1,605.00 | 1,607.00 | 1,607.00 | - | 45,337 |
| Sep 7, 2026 | 1,632.00 | 1,712.00 | 1,469.00 | 1,607.00 | 1,607.00 | -2.13% | 162,697 |
| Sep 4, 2026 | 1,900.00 | 1,900.00 | 1,600.00 | 1,642.00 | 1,642.00 | -6.28% | 120,978 |
| Sep 3, 2026 | 1,860.00 | 1,860.00 | 1,722.00 | 1,752.00 | 1,752.00 | -5.81% | 69,881 |
| Sep 2, 2026 | 2,005.00 | 2,005.00 | 1,835.00 | 1,860.00 | 1,860.00 | -8.37% | 88,437 |
| Sep 1, 2026 | 1,900.00 | 2,030.00 | 1,779.00 | 2,030.00 | 2,030.00 | 4.10% | 437,010 |
| Aug 31, 2026 | 1,700.00 | 2,000.00 | 1,692.00 | 1,950.00 | 1,950.00 | 14.71% | 427,107 |
| Aug 28, 2026 | 1,506.00 | 1,770.00 | 1,506.00 | 1,700.00 | 1,700.00 | 13.26% | 188,860 |
| Aug 27, 2026 | 1,654.00 | 1,654.00 | 1,485.00 | 1,501.00 | 1,501.00 | -0.60% | 28,753 |
| Aug 26, 2026 | 1,507.00 | 1,582.00 | 1,485.00 | 1,510.00 | 1,510.00 | -3.82% | 39,887 |
| Aug 25, 2026 | 1,559.00 | 1,596.00 | 1,533.00 | 1,570.00 | 1,570.00 | 0.71% | 45,106 |
| Aug 24, 2026 | 1,599.00 | 1,700.00 | 1,556.00 | 1,559.00 | 1,559.00 | -2.81% | 56,072 |
| Aug 21, 2026 | 1,723.00 | 1,800.00 | 1,556.00 | 1,604.00 | 1,604.00 | -6.53% | 127,599 |
| Aug 20, 2026 | 1,560.00 | 1,799.00 | 1,482.00 | 1,716.00 | 1,716.00 | 9.23% | 407,195 |
| Aug 19, 2026 | 1,665.00 | 1,820.00 | 1,412.00 | 1,571.00 | 1,571.00 | -2.00% | 372,731 |
| Aug 18, 2026 | 1,600.00 | 1,777.00 | 1,512.00 | 1,603.00 | 1,603.00 | 15.32% | 1,069,735 |
| Jul 23, 2026 | 1,624.00 | 1,624.00 | 1,366.00 | 1,390.00 | 1,390.00 | -14.41% | 339,287 |
| Jul 22, 2026 | 1,624.00 | 1,710.00 | 1,554.00 | 1,624.00 | 1,624.00 | 3.57% | 248,863 |
| Jul 21, 2026 | 1,612.00 | 1,680.00 | 1,424.00 | 1,568.00 | 1,568.00 | 5.52% | 450,147 |
| Jul 20, 2026 | 1,362.00 | 1,680.00 | 1,336.00 | 1,486.00 | 1,486.00 | 9.10% | 515,677 |
| Jul 16, 2026 | 1,398.00 | 1,450.00 | 1,350.00 | 1,362.00 | 1,362.00 | -2.58% | 50,626 |
| Jul 15, 2026 | 1,446.00 | 1,446.00 | 1,316.00 | 1,398.00 | 1,398.00 | 2.19% | 76,645 |
| Jul 14, 2026 | 1,458.00 | 1,462.00 | 1,310.00 | 1,368.00 | 1,368.00 | -2.43% | 112,446 |
| Jul 13, 2026 | 1,400.00 | 1,460.00 | 1,306.00 | 1,402.00 | 1,402.00 | 0.14% | 208,896 |
| Jul 10, 2026 | 1,168.00 | 1,514.00 | 1,168.00 | 1,400.00 | 1,400.00 | 20.07% | 807,025 |
| Jul 9, 2026 | 1,202.00 | 1,202.00 | 1,130.00 | 1,166.00 | 1,166.00 | -1.19% | 77,287 |
| Jul 8, 2026 | 1,256.00 | 1,270.00 | 1,156.00 | 1,180.00 | 1,180.00 | -6.05% | 59,115 |
| Jul 7, 2026 | 1,330.00 | 1,370.00 | 1,246.00 | 1,256.00 | 1,256.00 | -5.28% | 56,973 |
| Jul 6, 2026 | 1,380.00 | 1,476.00 | 1,274.00 | 1,326.00 | 1,326.00 | -3.91% | 79,370 |
| Jul 3, 2026 | 1,384.00 | 1,398.00 | 1,260.00 | 1,380.00 | 1,380.00 | -0.29% | 68,551 |
| Jul 2, 2026 | 1,480.00 | 1,556.00 | 1,384.00 | 1,384.00 | 1,384.00 | -5.98% | 81,340 |