Vessel Co., Ltd. (KOSDAQ:177350)
South Korea · Delayed Price · Currency is KRW 852.00
-50.00 (-5.54%)
At close: May 14, 2026
Vessel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 848.00 | 900.00 | 806.00 | 815.00 | 815.00 | -4.34% | 330,226 |
| May 14, 2026 | 902.00 | 902.00 | 834.00 | 852.00 | 852.00 | -5.54% | 345,333 |
| May 13, 2026 | 916.00 | 931.00 | 901.00 | 902.00 | 902.00 | -1.53% | 113,977 |
| May 12, 2026 | 949.00 | 959.00 | 902.00 | 916.00 | 916.00 | -3.48% | 410,823 |
| May 11, 2026 | 1,000.00 | 1,001.00 | 940.00 | 949.00 | 949.00 | -5.10% | 363,945 |
| May 8, 2026 | 1,001.00 | 1,011.00 | 990.00 | 1,000.00 | 1,000.00 | -0.10% | 108,545 |
| May 7, 2026 | 1,014.00 | 1,030.00 | 990.00 | 1,001.00 | 1,001.00 | -1.28% | 207,070 |
| May 6, 2026 | 1,029.00 | 1,031.00 | 987.00 | 1,014.00 | 1,014.00 | -2.31% | 364,882 |
| May 4, 2026 | 1,040.00 | 1,065.00 | 1,030.00 | 1,038.00 | 1,038.00 | -0.10% | 193,333 |
| Apr 30, 2026 | 1,041.00 | 1,047.00 | 1,017.00 | 1,039.00 | 1,039.00 | -0.19% | 190,662 |
| Apr 29, 2026 | 1,041.00 | 1,061.00 | 1,034.00 | 1,041.00 | 1,041.00 | 0.10% | 188,953 |
| Apr 28, 2026 | 1,080.00 | 1,080.00 | 1,028.00 | 1,040.00 | 1,040.00 | -1.70% | 170,829 |
| Apr 27, 2026 | 1,073.00 | 1,079.00 | 1,046.00 | 1,058.00 | 1,058.00 | -1.40% | 173,192 |
| Apr 24, 2026 | 1,053.00 | 1,086.00 | 1,051.00 | 1,073.00 | 1,073.00 | 2.29% | 144,140 |
| Apr 23, 2026 | 1,082.00 | 1,082.00 | 1,036.00 | 1,049.00 | 1,049.00 | -3.05% | 206,147 |
| Apr 22, 2026 | 1,108.00 | 1,108.00 | 1,068.00 | 1,082.00 | 1,082.00 | -1.46% | 187,228 |
| Apr 21, 2026 | 1,117.00 | 1,129.00 | 1,084.00 | 1,098.00 | 1,098.00 | -1.88% | 181,387 |
| Apr 20, 2026 | 1,131.00 | 1,131.00 | 1,110.00 | 1,119.00 | 1,119.00 | -1.06% | 152,853 |
| Apr 17, 2026 | 1,149.00 | 1,151.00 | 1,123.00 | 1,131.00 | 1,131.00 | -1.05% | 273,781 |
| Apr 16, 2026 | 1,120.00 | 1,152.00 | 1,109.00 | 1,143.00 | 1,143.00 | 2.51% | 298,885 |
| Apr 15, 2026 | 1,135.00 | 1,149.00 | 1,106.00 | 1,115.00 | 1,115.00 | -1.50% | 245,157 |
| Apr 14, 2026 | 1,095.00 | 1,158.00 | 1,095.00 | 1,132.00 | 1,132.00 | 3.38% | 270,929 |
| Apr 13, 2026 | 1,086.00 | 1,123.00 | 1,063.00 | 1,095.00 | 1,095.00 | 0.83% | 242,368 |
| Apr 10, 2026 | 1,100.00 | 1,105.00 | 1,061.00 | 1,086.00 | 1,086.00 | 3.13% | 171,432 |
| Apr 9, 2026 | 1,105.00 | 1,105.00 | 1,051.00 | 1,053.00 | 1,053.00 | -2.95% | 161,060 |
| Apr 8, 2026 | 1,052.00 | 1,087.00 | 1,027.00 | 1,085.00 | 1,085.00 | 4.03% | 327,062 |
| Apr 7, 2026 | 1,060.00 | 1,082.00 | 1,035.00 | 1,043.00 | 1,043.00 | -1.60% | 164,350 |
| Apr 6, 2026 | 1,104.00 | 1,134.00 | 1,057.00 | 1,060.00 | 1,060.00 | -3.46% | 175,307 |
| Apr 3, 2026 | 1,065.00 | 1,170.00 | 1,061.00 | 1,098.00 | 1,098.00 | 3.49% | 373,812 |
| Apr 2, 2026 | 1,180.00 | 1,180.00 | 1,053.00 | 1,061.00 | 1,061.00 | -7.17% | 476,758 |
| Apr 1, 2026 | 1,114.00 | 1,149.00 | 1,114.00 | 1,143.00 | 1,143.00 | 3.63% | 391,021 |
| Mar 31, 2026 | 1,126.00 | 1,238.00 | 1,100.00 | 1,103.00 | 1,103.00 | -2.04% | 894,068 |
| Mar 30, 2026 | 1,110.00 | 1,153.00 | 1,091.00 | 1,126.00 | 1,126.00 | -0.79% | 274,503 |
| Mar 27, 2026 | 1,149.00 | 1,186.00 | 1,107.00 | 1,135.00 | 1,135.00 | -1.22% | 629,491 |
| Mar 26, 2026 | 1,216.00 | 1,226.00 | 1,141.00 | 1,149.00 | 1,149.00 | -5.43% | 819,879 |
| Mar 25, 2026 | 1,276.00 | 1,276.00 | 1,177.00 | 1,215.00 | 1,215.00 | -2.10% | 1,088,920 |
| Mar 24, 2026 | 1,439.00 | 1,451.00 | 1,235.00 | 1,241.00 | 1,241.00 | -16.43% | 2,645,226 |
| Mar 23, 2026 | 1,300.00 | 1,670.00 | 1,296.00 | 1,485.00 | 1,485.00 | 12.08% | 14,697,370 |
| Mar 20, 2026 | 1,452.00 | 1,468.00 | 1,311.00 | 1,325.00 | 1,325.00 | -7.21% | 2,219,324 |
| Mar 19, 2026 | 1,703.00 | 1,836.00 | 1,420.00 | 1,428.00 | 1,428.00 | 1.06% | 15,966,140 |
| Mar 18, 2026 | 1,100.00 | 1,413.00 | 1,098.00 | 1,413.00 | 1,413.00 | 29.99% | 13,290,860 |
| Mar 17, 2026 | 1,119.00 | 1,119.00 | 1,068.00 | 1,087.00 | 1,087.00 | 2.55% | 91,187 |
| Mar 16, 2026 | 1,093.00 | 1,100.00 | 1,051.00 | 1,060.00 | 1,060.00 | -3.02% | 126,131 |
| Mar 13, 2026 | 1,061.00 | 1,135.00 | 1,052.00 | 1,093.00 | 1,093.00 | 0.74% | 165,918 |
| Mar 12, 2026 | 1,032.00 | 1,092.00 | 1,030.00 | 1,085.00 | 1,085.00 | 5.14% | 112,883 |
| Mar 11, 2026 | 1,046.00 | 1,117.00 | 1,024.00 | 1,032.00 | 1,032.00 | 1.67% | 349,502 |
| Mar 10, 2026 | 1,075.00 | 1,075.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.10% | 116,084 |
| Mar 9, 2026 | 1,050.00 | 1,099.00 | 987.00 | 1,014.00 | 1,014.00 | -3.15% | 214,801 |
| Mar 6, 2026 | 1,075.00 | 1,088.00 | 1,010.00 | 1,047.00 | 1,047.00 | -0.10% | 167,327 |
| Mar 5, 2026 | 957.00 | 1,050.00 | 956.00 | 1,048.00 | 1,048.00 | 9.62% | 180,780 |