Vessel Co., Ltd. (KOSDAQ:177350)
South Korea · Delayed Price · Currency is KRW 1,559.00
-45.00 (-2.81%)
At close: Aug 24, 2026
Vessel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,592.00 | 1,604.00 | 1,440.00 | 1,472.00 | 1,472.00 | -7.54% | 171,886 |
| Jun 30, 2026 | 1,640.00 | 1,720.00 | 1,500.00 | 1,592.00 | 1,592.00 | 1.27% | 282,822 |
| Jun 29, 2026 | 1,436.00 | 1,780.00 | 1,436.00 | 1,572.00 | 1,572.00 | 10.24% | 743,047 |
| Jun 26, 2026 | 1,280.00 | 1,680.00 | 1,280.00 | 1,426.00 | 1,426.00 | 9.69% | 1,361,357 |
| Jun 25, 2026 | 1,238.00 | 1,476.00 | 1,116.00 | 1,300.00 | 1,300.00 | 9.80% | 1,001,514 |
| Jun 24, 2026 | 1,470.00 | 1,470.00 | 1,120.00 | 1,184.00 | 1,184.00 | -19.35% | 567,757 |
| Jun 23, 2026 | 1,440.00 | 1,786.00 | 1,396.00 | 1,468.00 | 1,468.00 | 6.38% | 3,163,587 |
| Jun 22, 2026 | 1,062.00 | 1,380.00 | 1,062.00 | 1,380.00 | 1,380.00 | 29.94% | 346,762 |
| Jun 19, 2026 | 1,210.00 | 1,238.00 | 1,000.00 | 1,062.00 | 1,062.00 | -12.52% | 146,418 |
| Jun 18, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,214.00 | 1,214.00 | -5.75% | 67,724 |
| Jun 17, 2026 | 1,356.00 | 1,356.00 | 1,256.00 | 1,288.00 | 1,288.00 | 1.74% | 56,189 |
| Jun 16, 2026 | 1,360.00 | 1,360.00 | 1,226.00 | 1,266.00 | 1,266.00 | -2.62% | 92,407 |
| Jun 15, 2026 | 1,390.00 | 1,390.00 | 1,284.00 | 1,300.00 | 1,300.00 | -0.61% | 118,580 |
| Jun 12, 2026 | 1,316.00 | 1,400.00 | 1,296.00 | 1,308.00 | 1,308.00 | -0.61% | 92,489 |
| Jun 11, 2026 | 1,438.00 | 1,438.00 | 1,288.00 | 1,316.00 | 1,316.00 | -0.30% | 58,850 |
| Jun 10, 2026 | 1,360.00 | 1,380.00 | 1,290.00 | 1,320.00 | 1,320.00 | -2.94% | 58,841 |
| Jun 9, 2026 | 1,310.00 | 1,470.00 | 1,302.00 | 1,360.00 | 1,360.00 | 4.45% | 105,682 |
| Jun 8, 2026 | 1,434.00 | 1,526.00 | 1,300.00 | 1,302.00 | 1,302.00 | -9.21% | 92,392 |
| Jun 5, 2026 | 1,472.00 | 1,472.00 | 1,400.00 | 1,434.00 | 1,434.00 | -2.58% | 62,925 |
| Jun 4, 2026 | 1,504.00 | 1,598.00 | 1,462.00 | 1,472.00 | 1,472.00 | -2.13% | 106,836 |
| Jun 2, 2026 | 1,452.00 | 1,678.00 | 1,400.00 | 1,504.00 | 1,504.00 | -1.70% | 202,839 |
| Jun 1, 2026 | 1,684.00 | 1,684.00 | 1,528.00 | 1,530.00 | 1,530.00 | -9.14% | 196,715 |
| May 29, 2026 | 1,968.00 | 1,974.00 | 1,682.00 | 1,684.00 | 1,684.00 | -4.97% | 292,971 |
| May 28, 2026 | 1,752.00 | 1,948.00 | 1,752.00 | 1,772.00 | 1,772.00 | 1.14% | 265,615 |
| May 27, 2026 | 1,852.00 | 1,872.00 | 1,748.00 | 1,752.00 | 1,752.00 | -5.40% | 248,358 |
| May 26, 2026 | 1,900.00 | 1,956.00 | 1,842.00 | 1,852.00 | 1,852.00 | -2.53% | 357,172 |
| May 22, 2026 | 2,236.00 | 2,236.00 | 1,900.00 | 1,900.00 | 1,900.00 | -8.12% | 527,100 |
| May 21, 2026 | 2,216.00 | 2,398.00 | 2,032.00 | 2,068.00 | 2,068.00 | -5.91% | 916,012 |
| May 20, 2026 | 2,182.00 | 2,550.00 | 2,034.00 | 2,198.00 | 2,198.00 | 0.37% | 3,873,571 |
| May 19, 2026 | 1,926.00 | 2,650.00 | 1,658.00 | 2,190.00 | 2,190.00 | 3.40% | 9,052,870 |