Vessel Co., Ltd. (KOSDAQ:177350)
South Korea · Delayed Price · Currency is KRW 695.00
-117.00 (-14.41%)
At close: Jul 23, 2026
Vessel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 812.00 | 812.00 | 683.00 | 695.00 | 695.00 | -14.41% | 678,575 |
| Jul 22, 2026 | 812.00 | 855.00 | 777.00 | 812.00 | 812.00 | 3.57% | 497,292 |
| Jul 21, 2026 | 806.00 | 840.00 | 712.00 | 784.00 | 784.00 | 5.52% | 899,700 |
| Jul 20, 2026 | 681.00 | 840.00 | 668.00 | 743.00 | 743.00 | 9.10% | 1,030,859 |
| Jul 16, 2026 | 699.00 | 725.00 | 675.00 | 681.00 | 681.00 | -2.58% | 101,252 |
| Jul 15, 2026 | 723.00 | 723.00 | 658.00 | 699.00 | 699.00 | 2.19% | 150,656 |
| Jul 14, 2026 | 729.00 | 731.00 | 655.00 | 684.00 | 684.00 | -2.43% | 224,893 |
| Jul 13, 2026 | 700.00 | 730.00 | 653.00 | 701.00 | 701.00 | 0.14% | 416,716 |
| Jul 10, 2026 | 584.00 | 757.00 | 584.00 | 700.00 | 700.00 | 20.07% | 1,614,050 |
| Jul 9, 2026 | 601.00 | 601.00 | 565.00 | 583.00 | 583.00 | -1.19% | 154,574 |
| Jul 8, 2026 | 628.00 | 635.00 | 578.00 | 590.00 | 590.00 | -6.05% | 118,230 |
| Jul 7, 2026 | 665.00 | 685.00 | 623.00 | 628.00 | 628.00 | -5.28% | 113,945 |
| Jul 6, 2026 | 690.00 | 738.00 | 637.00 | 663.00 | 663.00 | -3.91% | 157,971 |
| Jul 3, 2026 | 692.00 | 699.00 | 630.00 | 690.00 | 690.00 | -0.29% | 135,649 |
| Jul 2, 2026 | 740.00 | 778.00 | 692.00 | 692.00 | 692.00 | -5.98% | 161,600 |
| Jul 1, 2026 | 796.00 | 802.00 | 720.00 | 736.00 | 736.00 | -7.54% | 343,715 |
| Jun 30, 2026 | 820.00 | 860.00 | 750.00 | 796.00 | 796.00 | 1.27% | 564,138 |
| Jun 29, 2026 | 718.00 | 890.00 | 718.00 | 786.00 | 786.00 | 10.24% | 1,484,150 |
| Jun 26, 2026 | 640.00 | 840.00 | 640.00 | 713.00 | 713.00 | 9.69% | 2,701,628 |
| Jun 25, 2026 | 619.00 | 738.00 | 558.00 | 650.00 | 650.00 | 9.80% | 1,990,389 |
| Jun 24, 2026 | 735.00 | 735.00 | 560.00 | 592.00 | 592.00 | -19.35% | 1,126,075 |
| Jun 23, 2026 | 720.00 | 893.00 | 698.00 | 734.00 | 734.00 | 6.38% | 6,327,175 |
| Jun 22, 2026 | 531.00 | 690.00 | 531.00 | 690.00 | 690.00 | 29.94% | 693,525 |
| Jun 19, 2026 | 605.00 | 619.00 | 500.00 | 531.00 | 531.00 | -12.52% | 292,836 |
| Jun 18, 2026 | 650.00 | 650.00 | 600.00 | 607.00 | 607.00 | -5.75% | 135,086 |
| Jun 17, 2026 | 678.00 | 678.00 | 628.00 | 644.00 | 644.00 | 1.74% | 112,329 |
| Jun 16, 2026 | 680.00 | 680.00 | 613.00 | 633.00 | 633.00 | -2.62% | 184,815 |
| Jun 15, 2026 | 695.00 | 695.00 | 642.00 | 650.00 | 650.00 | -0.61% | 237,161 |
| Jun 12, 2026 | 658.00 | 700.00 | 648.00 | 654.00 | 654.00 | -0.61% | 184,978 |
| Jun 11, 2026 | 719.00 | 719.00 | 644.00 | 658.00 | 658.00 | -0.30% | 117,152 |
| Jun 10, 2026 | 680.00 | 690.00 | 645.00 | 660.00 | 660.00 | -2.94% | 117,679 |
| Jun 9, 2026 | 655.00 | 735.00 | 651.00 | 680.00 | 680.00 | 4.45% | 211,309 |
| Jun 8, 2026 | 717.00 | 763.00 | 650.00 | 651.00 | 651.00 | -9.21% | 184,784 |
| Jun 5, 2026 | 736.00 | 736.00 | 700.00 | 717.00 | 717.00 | -2.58% | 125,615 |
| Jun 4, 2026 | 752.00 | 799.00 | 731.00 | 736.00 | 736.00 | -2.13% | 213,425 |
| Jun 2, 2026 | 726.00 | 839.00 | 700.00 | 752.00 | 752.00 | -1.70% | 405,678 |
| Jun 1, 2026 | 842.00 | 842.00 | 764.00 | 765.00 | 765.00 | -9.14% | 393,430 |
| May 29, 2026 | 984.00 | 987.00 | 841.00 | 842.00 | 842.00 | -4.97% | 583,733 |
| May 28, 2026 | 876.00 | 974.00 | 876.00 | 886.00 | 886.00 | 1.14% | 531,083 |
| May 27, 2026 | 926.00 | 936.00 | 874.00 | 876.00 | 876.00 | -5.40% | 496,474 |
| May 26, 2026 | 950.00 | 978.00 | 921.00 | 926.00 | 926.00 | -2.53% | 714,345 |
| May 22, 2026 | 1,118.00 | 1,118.00 | 950.00 | 950.00 | 950.00 | -8.12% | 1,048,495 |
| May 21, 2026 | 1,108.00 | 1,199.00 | 1,016.00 | 1,034.00 | 1,034.00 | -5.91% | 1,830,921 |
| May 20, 2026 | 1,091.00 | 1,275.00 | 1,017.00 | 1,099.00 | 1,099.00 | 0.37% | 7,737,015 |
| May 19, 2026 | 963.00 | 1,325.00 | 829.00 | 1,095.00 | 1,095.00 | 3.40% | 18,073,899 |
| May 18, 2026 | 813.00 | 1,059.00 | 780.00 | 1,059.00 | 1,059.00 | 29.94% | 1,955,609 |
| 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 |