VECT Co.,Ltd. (KOSDAQ:457600)
 2,530.00
 -20.00 (-0.78%)
  Oct 31, 2025, 3:30 PM KST
VECT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,550.00 | 2,560.00 | 2,510.00 | 2,535.00 | 2,535.00 | -0.59% | 33,637 | 
| Oct 30, 2025 | 2,670.00 | 2,700.00 | 2,540.00 | 2,550.00 | 2,550.00 | -4.49% | 79,134 | 
| Oct 29, 2025 | 2,715.00 | 2,720.00 | 2,660.00 | 2,670.00 | 2,670.00 | -1.66% | 26,312 | 
| Oct 28, 2025 | 2,780.00 | 2,780.00 | 2,670.00 | 2,715.00 | 2,715.00 | - | 28,643 | 
| Oct 27, 2025 | 2,745.00 | 2,855.00 | 2,710.00 | 2,715.00 | 2,715.00 | -1.09% | 21,685 | 
| Oct 24, 2025 | 2,775.00 | 2,815.00 | 2,705.00 | 2,745.00 | 2,745.00 | -1.08% | 21,462 | 
| Oct 23, 2025 | 2,870.00 | 2,870.00 | 2,750.00 | 2,775.00 | 2,775.00 | -3.31% | 36,852 | 
| Oct 22, 2025 | 2,775.00 | 2,890.00 | 2,660.00 | 2,870.00 | 2,870.00 | 5.32% | 46,365 | 
| Oct 21, 2025 | 2,730.00 | 2,785.00 | 2,690.00 | 2,725.00 | 2,725.00 | 0.55% | 32,626 | 
| Oct 20, 2025 | 2,800.00 | 2,820.00 | 2,680.00 | 2,710.00 | 2,710.00 | -3.21% | 111,987 | 
| Oct 17, 2025 | 2,915.00 | 2,945.00 | 2,780.00 | 2,800.00 | 2,800.00 | -3.78% | 72,573 | 
| Oct 16, 2025 | 2,970.00 | 2,990.00 | 2,900.00 | 2,910.00 | 2,910.00 | -1.85% | 16,214 | 
| Oct 15, 2025 | 2,900.00 | 3,000.00 | 2,880.00 | 2,965.00 | 2,965.00 | 2.95% | 21,221 | 
| Oct 14, 2025 | 2,950.00 | 2,950.00 | 2,860.00 | 2,880.00 | 2,880.00 | -1.87% | 24,355 | 
| Oct 13, 2025 | 2,945.00 | 2,945.00 | 2,865.00 | 2,935.00 | 2,935.00 | -0.34% | 14,193 | 
| Oct 10, 2025 | 2,965.00 | 2,980.00 | 2,900.00 | 2,945.00 | 2,945.00 | -0.67% | 23,968 | 
| Oct 2, 2025 | 2,955.00 | 3,015.00 | 2,930.00 | 2,965.00 | 2,965.00 | 1.02% | 18,187 | 
| Oct 1, 2025 | 2,940.00 | 2,950.00 | 2,910.00 | 2,935.00 | 2,935.00 | 0.17% | 10,587 | 
| Sep 30, 2025 | 3,000.00 | 3,020.00 | 2,900.00 | 2,930.00 | 2,930.00 | -2.66% | 34,857 | 
| Sep 29, 2025 | 3,020.00 | 3,065.00 | 2,985.00 | 3,010.00 | 3,010.00 | -0.33% | 41,502 | 
| Sep 26, 2025 | 3,120.00 | 3,120.00 | 3,005.00 | 3,020.00 | 3,020.00 | -3.21% | 32,300 | 
| Sep 25, 2025 | 3,085.00 | 3,150.00 | 3,025.00 | 3,120.00 | 3,120.00 | 1.13% | 37,762 | 
| Sep 24, 2025 | 3,110.00 | 3,135.00 | 3,030.00 | 3,085.00 | 3,085.00 | -1.75% | 20,423 | 
| Sep 23, 2025 | 3,180.00 | 3,180.00 | 3,075.00 | 3,140.00 | 3,140.00 | - | 25,630 | 
| Sep 22, 2025 | 3,050.00 | 3,175.00 | 3,035.00 | 3,140.00 | 3,140.00 | 2.95% | 60,779 | 
| Sep 19, 2025 | 3,070.00 | 3,070.00 | 3,000.00 | 3,050.00 | 3,050.00 | -0.65% | 18,005 | 
| Sep 18, 2025 | 3,035.00 | 3,160.00 | 2,950.00 | 3,070.00 | 3,070.00 | 1.15% | 97,397 | 
| Sep 17, 2025 | 3,070.00 | 3,070.00 | 2,990.00 | 3,035.00 | 3,035.00 | -0.98% | 20,529 | 
| Sep 16, 2025 | 3,110.00 | 3,115.00 | 2,995.00 | 3,065.00 | 3,065.00 | 0.49% | 38,914 | 
| Sep 15, 2025 | 2,985.00 | 3,065.00 | 2,965.00 | 3,050.00 | 3,050.00 | 1.16% | 38,555 | 
| Sep 12, 2025 | 2,980.00 | 3,020.00 | 2,960.00 | 3,015.00 | 3,015.00 | 1.17% | 36,932 | 
| Sep 11, 2025 | 2,990.00 | 3,030.00 | 2,950.00 | 2,980.00 | 2,980.00 | -0.33% | 24,333 | 
| Sep 10, 2025 | 2,955.00 | 3,020.00 | 2,955.00 | 2,990.00 | 2,990.00 | 0.84% | 25,683 | 
| Sep 9, 2025 | 2,955.00 | 3,010.00 | 2,920.00 | 2,965.00 | 2,965.00 | -0.50% | 11,096 | 
| Sep 8, 2025 | 2,950.00 | 3,010.00 | 2,910.00 | 2,980.00 | 2,980.00 | 0.85% | 22,663 | 
| Sep 5, 2025 | 2,990.00 | 2,995.00 | 2,950.00 | 2,955.00 | 2,955.00 | -1.01% | 13,081 | 
| Sep 4, 2025 | 2,870.00 | 3,000.00 | 2,870.00 | 2,985.00 | 2,985.00 | 3.65% | 29,052 | 
| Sep 3, 2025 | 2,895.00 | 2,920.00 | 2,870.00 | 2,880.00 | 2,880.00 | -0.52% | 14,689 | 
| Sep 2, 2025 | 2,935.00 | 2,935.00 | 2,850.00 | 2,895.00 | 2,895.00 | 0.87% | 16,741 | 
| Sep 1, 2025 | 3,000.00 | 3,015.00 | 2,870.00 | 2,870.00 | 2,870.00 | -2.71% | 40,943 | 
| Aug 29, 2025 | 3,010.00 | 3,055.00 | 2,940.00 | 2,950.00 | 2,950.00 | -1.99% | 27,037 | 
| Aug 28, 2025 | 3,045.00 | 3,060.00 | 3,010.00 | 3,010.00 | 3,010.00 | -1.95% | 14,693 | 
| Aug 27, 2025 | 3,070.00 | 3,110.00 | 3,015.00 | 3,070.00 | 3,070.00 | - | 19,335 | 
| Aug 26, 2025 | 3,065.00 | 3,080.00 | 3,000.00 | 3,070.00 | 3,070.00 | -0.32% | 24,823 | 
| Aug 25, 2025 | 3,005.00 | 3,095.00 | 3,005.00 | 3,080.00 | 3,080.00 | 1.15% | 28,084 | 
| Aug 22, 2025 | 2,970.00 | 3,265.00 | 2,950.00 | 3,045.00 | 3,045.00 | 2.70% | 308,149 | 
| Aug 21, 2025 | 3,070.00 | 3,070.00 | 2,960.00 | 2,965.00 | 2,965.00 | -0.34% | 26,300 | 
| Aug 20, 2025 | 3,030.00 | 3,090.00 | 2,940.00 | 2,975.00 | 2,975.00 | -2.46% | 47,676 | 
| Aug 19, 2025 | 3,050.00 | 3,115.00 | 3,020.00 | 3,050.00 | 3,050.00 | - | 17,065 | 
| Aug 18, 2025 | 3,180.00 | 3,245.00 | 3,040.00 | 3,050.00 | 3,050.00 | -4.09% | 58,301 |