Skip to main content
logo
VECT Co.,Ltd. (KOSDAQ:457600)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,195.00
-40.00 (-1.24%)
Aug 14, 2025, 2:39 PM KST

VECT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20253,165.003,250.003,140.003,235.003,235.001.73%39,115
Aug 12, 20253,140.003,295.003,140.003,180.003,180.00-57,740
Aug 11, 20253,190.003,235.003,150.003,180.003,180.00-0.31%35,507
Aug 8, 20253,160.003,270.003,130.003,190.003,190.000.95%81,512
Aug 7, 20253,070.003,520.003,030.003,160.003,160.002.93%672,133
Aug 6, 20253,055.003,080.002,980.003,070.003,070.000.49%21,773
Aug 5, 20253,000.003,120.003,000.003,055.003,055.000.83%27,330
Aug 4, 20252,905.003,040.002,905.003,030.003,030.003.95%33,250
Aug 1, 20253,040.003,065.002,915.002,915.002,915.00-4.89%80,319
Jul 31, 20253,065.003,130.002,975.003,065.003,065.00-0.16%52,134
Jul 30, 20253,010.003,075.002,990.003,070.003,070.001.49%59,008
Jul 29, 20253,050.003,075.003,005.003,025.003,025.00-1.31%19,061
Jul 28, 20253,115.003,150.003,005.003,065.003,065.00-1.45%61,490
Jul 25, 20253,220.003,220.003,110.003,110.003,110.00-2.35%54,917
Jul 24, 20253,225.003,240.003,150.003,185.003,185.00-1.24%38,525
Jul 23, 20253,215.003,285.003,155.003,225.003,225.000.31%51,606
Jul 22, 20253,230.003,250.003,140.003,215.003,215.00-0.46%49,208
Jul 21, 20253,190.003,310.003,180.003,230.003,230.001.25%44,417
Jul 18, 20253,220.003,230.003,160.003,190.003,190.00-1.24%32,876
Jul 17, 20253,250.003,250.003,160.003,230.003,230.002.22%38,407
Jul 16, 20253,245.003,250.003,160.003,160.003,160.00-1.56%54,366
Jul 15, 20253,195.003,225.003,170.003,210.003,210.00-0.62%25,751
Jul 14, 20253,220.003,230.003,165.003,230.003,230.000.31%37,921
Jul 11, 20253,260.003,295.003,200.003,220.003,220.00-0.16%13,997
Jul 10, 20253,180.003,370.003,180.003,225.003,225.001.42%36,348
Jul 9, 20253,235.003,255.003,165.003,180.003,180.00-1.70%34,689
Jul 8, 20253,255.003,325.003,215.003,235.003,235.00-0.46%41,574
Jul 7, 20253,180.003,290.003,130.003,250.003,250.001.56%47,364
Jul 4, 20253,200.003,280.003,200.003,200.003,200.00-0.47%48,050
Jul 3, 20253,150.003,280.003,130.003,215.003,215.002.06%51,660
Jul 2, 20253,170.003,185.003,075.003,150.003,150.00-0.63%73,499
Jul 1, 20253,215.003,245.003,170.003,170.003,170.00-1.86%110,734
Jun 30, 20253,365.003,375.003,215.003,230.003,230.00-3.58%118,322
Jun 27, 20253,400.003,420.003,350.003,350.003,350.00-1.47%70,661
Jun 26, 20253,555.003,570.003,350.003,400.003,400.00-4.36%153,589
Jun 25, 20253,485.003,760.003,365.003,555.003,555.002.75%402,697
Jun 24, 20253,505.003,550.003,380.003,460.003,460.00-0.43%99,696
Jun 23, 20253,505.003,505.003,350.003,475.003,475.00-0.86%80,988
Jun 20, 20253,630.003,680.003,485.003,505.003,505.00-3.44%109,105
Jun 19, 20253,660.003,745.003,530.003,630.003,630.000.28%199,103
Jun 18, 20253,415.003,665.003,355.003,620.003,620.005.85%198,535
Jun 17, 20253,435.003,490.003,365.003,420.003,420.00-0.44%74,609
Jun 16, 20253,370.003,450.003,335.003,435.003,435.001.03%67,001
Jun 13, 20253,590.003,590.003,380.003,400.003,400.00-4.76%126,828
Jun 12, 20253,615.003,700.003,560.003,570.003,570.00-1.38%121,660
Jun 11, 20253,600.003,705.003,555.003,620.003,620.00-0.28%177,248
Jun 10, 20253,680.003,685.003,575.003,630.003,630.00-0.27%131,588
Jun 9, 20253,625.003,780.003,545.003,640.003,640.001.11%310,422
Jun 5, 20253,305.003,855.003,240.003,600.003,600.008.93%1,353,948
Jun 4, 20253,310.003,355.003,275.003,305.003,305.00-0.90%78,196