Vessel Co., Ltd. (KOSDAQ:177350)
South Korea · Delayed Price · Currency is KRW 644.00
+11.00 (1.74%)
At close: Jun 17, 2026
Vessel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |