Skip to main content
logo
VECT Co.,Ltd. (KOSDAQ:457600)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,738.00
+35.00 (2.06%)
May 21, 2026, 9:58 AM KST

VECT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20261,752.001,892.001,629.001,703.001,703.00-2.80%36,689
May 19, 20261,808.001,808.001,736.001,752.001,752.00-3.10%26,523
May 18, 20261,858.001,873.001,799.001,808.001,808.00-2.69%54,421
May 15, 20261,950.001,950.001,836.001,858.001,858.00-4.72%39,523
May 14, 20261,892.002,125.001,887.001,950.001,950.000.72%86,289
May 13, 20261,927.001,965.001,901.001,936.001,936.00-0.67%20,331
May 12, 20261,986.002,065.001,933.001,949.001,949.00-4.23%72,534
May 11, 20262,190.002,190.002,030.002,035.002,035.00-7.08%45,524
May 8, 20262,170.002,205.001,954.002,190.002,190.00-0.68%19,633
May 7, 20262,275.002,280.002,110.002,205.002,205.00-3.08%53,213
May 6, 20262,180.002,275.002,115.002,275.002,275.004.36%32,508
May 4, 20262,340.002,340.002,155.002,180.002,180.00-3.54%92,124
Apr 30, 20262,270.002,330.002,225.002,260.002,260.00-0.44%101,135
Apr 29, 20262,185.002,355.002,120.002,270.002,270.006.07%268,745
Apr 28, 20262,245.002,245.002,140.002,140.002,140.00-1.38%26,033
Apr 27, 20262,215.002,250.002,115.002,170.002,170.000.93%58,498
Apr 24, 20262,060.002,185.002,060.002,150.002,150.003.61%17,059
Apr 23, 20262,075.002,140.002,050.002,075.002,075.00-38,283
Apr 22, 20262,100.002,110.002,035.002,075.002,075.00-1.19%26,348
Apr 21, 20262,110.002,135.002,075.002,100.002,100.00-1.64%23,754
Apr 20, 20262,155.002,170.002,085.002,135.002,135.000.23%20,862
Apr 17, 20262,280.002,280.002,025.002,130.002,130.00-6.37%117,091
Apr 16, 20262,275.002,285.002,210.002,275.002,275.00-20,621
Apr 15, 20262,220.002,275.002,175.002,275.002,275.002.48%26,363
Apr 14, 20262,135.002,245.002,135.002,220.002,220.003.98%38,131
Apr 13, 20262,190.002,190.002,095.002,135.002,135.00-1.16%6,368
Apr 10, 20262,100.002,250.002,100.002,160.002,160.003.85%40,493
Apr 9, 20262,050.002,180.002,015.002,080.002,080.001.46%29,984
Apr 8, 20262,020.002,090.002,015.002,050.002,050.001.74%21,541
Apr 7, 20262,045.002,080.001,972.002,015.002,015.00-2.18%59,704
Apr 6, 20262,085.002,090.002,015.002,060.002,060.00-1.20%9,222
Apr 3, 20262,155.002,160.002,055.002,085.002,085.001.71%7,894
Apr 2, 20262,115.002,220.001,997.002,050.002,050.00-2.84%59,684
Apr 1, 20262,195.002,220.002,100.002,110.002,110.00-2.99%22,167
Mar 31, 20262,165.002,235.002,110.002,175.002,175.00-0.68%16,218
Mar 30, 20262,250.002,250.002,080.002,190.002,190.00-2.67%25,674
Mar 27, 20262,225.002,260.002,155.002,250.002,250.001.35%12,014
Mar 26, 20262,270.002,305.002,210.002,220.002,220.00-2.20%28,187
Mar 25, 20262,205.002,290.002,165.002,270.002,270.002.95%35,370
Mar 24, 20262,130.002,280.002,115.002,205.002,205.003.52%31,220
Mar 23, 20262,315.002,315.002,130.002,130.002,130.00-8.97%59,527
Mar 20, 20262,270.002,400.002,250.002,340.002,340.003.08%91,446
Mar 19, 20262,310.002,310.002,220.002,270.002,270.00-1.30%19,000
Mar 18, 20262,235.002,300.002,170.002,300.002,300.002.22%26,681
Mar 17, 20262,300.002,465.002,190.002,250.002,250.00-1.53%77,192
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%71,208
Mar 10, 20261,877.001,936.001,816.001,928.001,928.002.06%14,022