Skip to main content
logo
VECT Co.,Ltd. (KOSDAQ:457600)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,050.00
-20.00 (-0.65%)
Sep 19, 2025, 3:30 PM KST

VECT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,070.003,070.003,000.003,050.003,050.00-1.93%18,005
Sep 18, 20253,035.003,160.002,950.003,110.003,110.002.47%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
Aug 14, 20253,285.003,285.003,160.003,180.003,180.00-1.70%33,258
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