Vessel Co., Ltd. (KOSDAQ:177350)
South Korea · Delayed Price · Currency is KRW 815.00
+14.00 (1.75%)
At close: Nov 2, 2026
Vessel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 690.00 | 850.00 | 690.00 | 815.00 | 815.00 | 1.75% | 26,986 |
| Oct 30, 2026 | 789.00 | 830.00 | 789.00 | 801.00 | 801.00 | -4.76% | 20,237 |
| Oct 29, 2026 | 896.00 | 897.00 | 835.00 | 841.00 | 841.00 | -6.14% | 47,472 |
| Oct 28, 2026 | 852.00 | 912.00 | 852.00 | 896.00 | 896.00 | 0.79% | 29,737 |
| Oct 27, 2026 | 900.00 | 1,150.00 | 889.00 | 889.00 | 889.00 | -1.98% | 379,018 |
| Oct 26, 2026 | 1,032.00 | 1,032.00 | 828.00 | 907.00 | 907.00 | -12.11% | 88,303 |
| Oct 23, 2026 | 1,008.00 | 1,067.00 | 954.00 | 1,032.00 | 1,032.00 | 2.38% | 36,094 |
| Oct 22, 2026 | 1,008.00 | 1,035.00 | 993.00 | 1,008.00 | 1,008.00 | - | 19,804 |
| Oct 21, 2026 | 1,003.00 | 1,047.00 | 959.00 | 1,008.00 | 1,008.00 | -0.10% | 36,078 |
| Oct 20, 2026 | 1,138.00 | 1,144.00 | 1,009.00 | 1,009.00 | 1,009.00 | -12.18% | 43,220 |
| Oct 19, 2026 | 1,117.00 | 1,168.00 | 1,106.00 | 1,149.00 | 1,149.00 | 2.86% | 70,034 |
| Oct 16, 2026 | 1,120.00 | 1,164.00 | 1,009.00 | 1,117.00 | 1,117.00 | -0.27% | 92,271 |
| Oct 15, 2026 | 1,281.00 | 1,299.00 | 1,120.00 | 1,120.00 | 1,120.00 | -12.57% | 70,661 |
| Oct 14, 2026 | 1,314.00 | 1,329.00 | 1,251.00 | 1,281.00 | 1,281.00 | -2.44% | 120,789 |
| Oct 13, 2026 | 1,171.00 | 1,450.00 | 1,170.00 | 1,313.00 | 1,313.00 | 12.13% | 482,758 |
| Oct 12, 2026 | 1,307.00 | 1,342.00 | 1,140.00 | 1,171.00 | 1,171.00 | -12.81% | 82,351 |
| 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% | 29,909 |
| Sep 11, 2026 | 1,610.00 | 1,701.00 | 1,589.00 | 1,594.00 | 1,594.00 | -0.99% | 45,840 |
| Sep 10, 2026 | 1,587.00 | 1,626.00 | 1,550.00 | 1,610.00 | 1,610.00 | 0.63% | 65,589 |
| 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 | - | 45,339 |
| Sep 7, 2026 | 1,632.00 | 1,712.00 | 1,469.00 | 1,607.00 | 1,607.00 | -2.13% | 162,712 |
| Sep 4, 2026 | 1,900.00 | 1,900.00 | 1,600.00 | 1,642.00 | 1,642.00 | -6.28% | 121,891 |
| Sep 3, 2026 | 1,860.00 | 1,860.00 | 1,722.00 | 1,752.00 | 1,752.00 | -5.81% | 70,434 |
| Sep 2, 2026 | 2,005.00 | 2,005.00 | 1,835.00 | 1,860.00 | 1,860.00 | -8.37% | 88,438 |
| 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% | 431,164 |
| Aug 28, 2026 | 1,506.00 | 1,770.00 | 1,506.00 | 1,700.00 | 1,700.00 | 13.26% | 189,886 |
| Aug 27, 2026 | 1,654.00 | 1,654.00 | 1,485.00 | 1,501.00 | 1,501.00 | -0.60% | 28,957 |
| 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% | 127,815 |
| Aug 20, 2026 | 1,560.00 | 1,799.00 | 1,482.00 | 1,716.00 | 1,716.00 | 9.23% | 407,225 |
| Aug 19, 2026 | 1,665.00 | 1,820.00 | 1,412.00 | 1,571.00 | 1,571.00 | -2.00% | 372,801 |