Skip to main content
logo
VECT Co.,Ltd. (KOSDAQ:457600)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,300.00
+50.00 (2.22%)
Mar 18, 2026, 3:30 PM KST

VECT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262,300.002,465.002,190.002,250.002,250.00-1.53%77,182
Mar 16, 20262,015.002,335.002,015.002,285.002,285.0012.01%241,786
Mar 13, 20262,055.002,070.001,982.002,040.002,040.00-1.45%12,575
Mar 12, 20262,035.002,090.001,955.002,070.002,070.002.22%10,355
Mar 11, 20261,912.002,150.001,887.002,025.002,025.005.03%71,108
Mar 10, 20261,877.001,936.001,816.001,928.001,928.002.06%14,012
Mar 9, 20262,090.002,090.001,855.001,889.001,889.00-1.20%31,785
Mar 6, 20261,859.001,935.001,859.001,912.001,912.000.74%8,769
Mar 5, 20261,775.001,915.001,770.001,898.001,898.008.64%34,975
Mar 4, 20261,990.001,990.001,592.001,747.001,747.00-12.21%80,667
Mar 3, 20262,050.002,060.001,981.001,990.001,990.00-3.40%35,446
Feb 27, 20262,080.002,095.002,040.002,060.002,060.00-1.44%26,523
Feb 26, 20262,200.002,200.002,070.002,090.002,090.00-5.00%53,696
Feb 25, 20262,165.002,235.002,140.002,200.002,200.001.62%51,040
Feb 24, 20262,175.002,200.002,040.002,165.002,165.00-31,001
Feb 23, 20262,115.002,180.002,085.002,165.002,165.002.85%60,204
Feb 20, 20262,190.002,190.002,080.002,105.002,105.00-3.88%104,972
Feb 19, 20262,230.002,230.002,150.002,190.002,190.00-1.79%39,372
Feb 13, 20262,305.002,305.002,200.002,230.002,230.00-3.25%33,884
Feb 12, 20262,320.002,325.002,285.002,305.002,305.00-0.65%15,301
Feb 11, 20262,365.002,365.002,280.002,320.002,320.00-26,963
Feb 10, 20262,280.002,350.002,260.002,320.002,320.002.65%37,849
Feb 9, 20262,225.002,350.002,160.002,260.002,260.002.26%59,816
Feb 6, 20262,280.002,300.002,180.002,210.002,210.00-2.86%31,092
Feb 5, 20262,275.002,330.002,260.002,275.002,275.00-1.09%44,747
Feb 4, 20262,240.002,320.002,185.002,300.002,300.002.68%38,128
Feb 3, 20262,205.002,255.002,190.002,240.002,240.001.59%23,785
Feb 2, 20262,275.002,320.002,200.002,205.002,205.00-3.08%57,489
Jan 30, 20262,400.002,405.002,225.002,275.002,275.00-2.36%75,877
Jan 29, 20262,285.002,335.002,260.002,330.002,330.001.30%39,049
Jan 28, 20262,330.002,335.002,295.002,300.002,300.00-0.65%30,808
Jan 27, 20262,270.002,315.002,260.002,315.002,315.000.65%16,940
Jan 26, 20262,370.002,370.002,275.002,300.002,300.001.32%34,983
Jan 23, 20262,255.002,355.002,250.002,270.002,270.00-26,469
Jan 22, 20262,310.002,370.002,250.002,270.002,270.00-2.16%63,911
Jan 21, 20262,385.002,385.002,285.002,320.002,320.00-2.52%38,800
Jan 20, 20262,375.002,400.002,300.002,380.002,380.000.21%18,864
Jan 19, 20262,330.002,390.002,290.002,375.002,375.001.93%26,087
Jan 16, 20262,325.002,400.002,320.002,330.002,330.00-0.64%15,914
Jan 15, 20262,335.002,360.002,320.002,345.002,345.00-0.21%29,870
Jan 14, 20262,440.002,440.002,320.002,350.002,350.00-3.69%36,899
Jan 13, 20262,460.002,460.002,355.002,440.002,440.001.46%41,504
Jan 12, 20262,375.002,425.002,340.002,405.002,405.001.26%18,837
Jan 9, 20262,360.002,430.002,320.002,375.002,375.000.64%38,524
Jan 8, 20262,495.002,495.002,330.002,360.002,360.00-4.07%94,030
Jan 7, 20262,605.002,605.002,420.002,460.002,460.00-5.57%84,890
Jan 6, 20262,540.002,785.002,505.002,605.002,605.002.56%215,239
Jan 5, 20262,495.002,615.002,445.002,540.002,540.001.80%41,688
Jan 2, 20262,405.002,545.002,405.002,495.002,495.00-0.40%33,774
Dec 30, 20252,560.002,565.002,435.002,505.002,505.00-1.38%38,288