Skip to main content
logo
VECT Co.,Ltd. (KOSDAQ:457600)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,530.00
-20.00 (-0.78%)
Oct 31, 2025, 3:30 PM KST

VECT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,550.002,560.002,510.002,535.002,535.00-0.59%33,637
Oct 30, 20252,670.002,700.002,540.002,550.002,550.00-4.49%79,134
Oct 29, 20252,715.002,720.002,660.002,670.002,670.00-1.66%26,312
Oct 28, 20252,780.002,780.002,670.002,715.002,715.00-28,643
Oct 27, 20252,745.002,855.002,710.002,715.002,715.00-1.09%21,685
Oct 24, 20252,775.002,815.002,705.002,745.002,745.00-1.08%21,462
Oct 23, 20252,870.002,870.002,750.002,775.002,775.00-3.31%36,852
Oct 22, 20252,775.002,890.002,660.002,870.002,870.005.32%46,365
Oct 21, 20252,730.002,785.002,690.002,725.002,725.000.55%32,626
Oct 20, 20252,800.002,820.002,680.002,710.002,710.00-3.21%111,987
Oct 17, 20252,915.002,945.002,780.002,800.002,800.00-3.78%72,573
Oct 16, 20252,970.002,990.002,900.002,910.002,910.00-1.85%16,214
Oct 15, 20252,900.003,000.002,880.002,965.002,965.002.95%21,221
Oct 14, 20252,950.002,950.002,860.002,880.002,880.00-1.87%24,355
Oct 13, 20252,945.002,945.002,865.002,935.002,935.00-0.34%14,193
Oct 10, 20252,965.002,980.002,900.002,945.002,945.00-0.67%23,968
Oct 2, 20252,955.003,015.002,930.002,965.002,965.001.02%18,187
Oct 1, 20252,940.002,950.002,910.002,935.002,935.000.17%10,587
Sep 30, 20253,000.003,020.002,900.002,930.002,930.00-2.66%34,857
Sep 29, 20253,020.003,065.002,985.003,010.003,010.00-0.33%41,502
Sep 26, 20253,120.003,120.003,005.003,020.003,020.00-3.21%32,300
Sep 25, 20253,085.003,150.003,025.003,120.003,120.001.13%37,762
Sep 24, 20253,110.003,135.003,030.003,085.003,085.00-1.75%20,423
Sep 23, 20253,180.003,180.003,075.003,140.003,140.00-25,630
Sep 22, 20253,050.003,175.003,035.003,140.003,140.002.95%60,779
Sep 19, 20253,070.003,070.003,000.003,050.003,050.00-0.65%18,005
Sep 18, 20253,035.003,160.002,950.003,070.003,070.001.15%97,397
Sep 17, 20253,070.003,070.002,990.003,035.003,035.00-0.98%20,529
Sep 16, 20253,110.003,115.002,995.003,065.003,065.000.49%38,914
Sep 15, 20252,985.003,065.002,965.003,050.003,050.001.16%38,555
Sep 12, 20252,980.003,020.002,960.003,015.003,015.001.17%36,932
Sep 11, 20252,990.003,030.002,950.002,980.002,980.00-0.33%24,333
Sep 10, 20252,955.003,020.002,955.002,990.002,990.000.84%25,683
Sep 9, 20252,955.003,010.002,920.002,965.002,965.00-0.50%11,096
Sep 8, 20252,950.003,010.002,910.002,980.002,980.000.85%22,663
Sep 5, 20252,990.002,995.002,950.002,955.002,955.00-1.01%13,081
Sep 4, 20252,870.003,000.002,870.002,985.002,985.003.65%29,052
Sep 3, 20252,895.002,920.002,870.002,880.002,880.00-0.52%14,689
Sep 2, 20252,935.002,935.002,850.002,895.002,895.000.87%16,741
Sep 1, 20253,000.003,015.002,870.002,870.002,870.00-2.71%40,943
Aug 29, 20253,010.003,055.002,940.002,950.002,950.00-1.99%27,037
Aug 28, 20253,045.003,060.003,010.003,010.003,010.00-1.95%14,693
Aug 27, 20253,070.003,110.003,015.003,070.003,070.00-19,335
Aug 26, 20253,065.003,080.003,000.003,070.003,070.00-0.32%24,823
Aug 25, 20253,005.003,095.003,005.003,080.003,080.001.15%28,084
Aug 22, 20252,970.003,265.002,950.003,045.003,045.002.70%308,149
Aug 21, 20253,070.003,070.002,960.002,965.002,965.00-0.34%26,300
Aug 20, 20253,030.003,090.002,940.002,975.002,975.00-2.46%47,676
Aug 19, 20253,050.003,115.003,020.003,050.003,050.00-17,065
Aug 18, 20253,180.003,245.003,040.003,050.003,050.00-4.09%58,301