VECT Co.,Ltd. (KOSDAQ:457600)
South Korea · Delayed Price · Currency is KRW 1,748.00
-292.00 (-14.31%)
Jun 29, 2026, 12:48 PM KST
VECT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2,120.00 | 2,120.00 | 1,975.00 | 2,040.00 | 2,040.00 | -5.99% | 88,257 |
| Jun 25, 2026 | 2,065.00 | 2,235.00 | 1,980.00 | 2,170.00 | 2,170.00 | -1.59% | 132,629 |
| Jun 24, 2026 | 2,280.00 | 2,580.00 | 1,975.00 | 2,205.00 | 2,205.00 | -3.29% | 425,691 |
| Jun 23, 2026 | 2,445.00 | 2,455.00 | 2,220.00 | 2,280.00 | 2,280.00 | -6.94% | 191,885 |
| Jun 22, 2026 | 2,100.00 | 2,590.00 | 2,090.00 | 2,450.00 | 2,450.00 | 16.67% | 1,067,840 |
| Jun 19, 2026 | 2,035.00 | 2,195.00 | 1,990.00 | 2,100.00 | 2,100.00 | 1.45% | 89,418 |
| Jun 18, 2026 | 2,155.00 | 2,155.00 | 2,045.00 | 2,070.00 | 2,070.00 | -4.61% | 28,189 |
| Jun 17, 2026 | 2,190.00 | 2,195.00 | 2,015.00 | 2,170.00 | 2,170.00 | -0.91% | 21,434 |
| Jun 16, 2026 | 2,180.00 | 2,200.00 | 2,025.00 | 2,190.00 | 2,190.00 | 3.06% | 28,257 |
| Jun 15, 2026 | 2,230.00 | 2,250.00 | 2,025.00 | 2,125.00 | 2,125.00 | -3.41% | 110,878 |
| Jun 12, 2026 | 2,020.00 | 2,230.00 | 2,015.00 | 2,200.00 | 2,200.00 | 9.18% | 174,197 |
| Jun 11, 2026 | 1,949.00 | 2,025.00 | 1,904.00 | 2,015.00 | 2,015.00 | 3.39% | 141,389 |
| Jun 10, 2026 | 1,811.00 | 1,980.00 | 1,772.00 | 1,949.00 | 1,949.00 | 10.05% | 204,465 |
| Jun 9, 2026 | 1,570.00 | 1,820.00 | 1,570.00 | 1,771.00 | 1,771.00 | 12.87% | 86,002 |
| Jun 8, 2026 | 1,500.00 | 1,736.00 | 1,500.00 | 1,569.00 | 1,569.00 | -11.56% | 52,131 |
| Jun 5, 2026 | 1,611.00 | 1,843.00 | 1,611.00 | 1,774.00 | 1,774.00 | 10.12% | 165,425 |
| Jun 4, 2026 | 1,457.00 | 1,711.00 | 1,457.00 | 1,611.00 | 1,611.00 | 2.61% | 99,426 |
| Jun 2, 2026 | 1,527.00 | 1,598.00 | 1,420.00 | 1,570.00 | 1,570.00 | 2.82% | 52,784 |
| Jun 1, 2026 | 1,598.00 | 1,598.00 | 1,401.00 | 1,527.00 | 1,527.00 | -4.44% | 50,000 |
| May 29, 2026 | 1,557.00 | 1,600.00 | 1,530.00 | 1,598.00 | 1,598.00 | 1.65% | 33,604 |
| May 28, 2026 | 1,646.00 | 1,686.00 | 1,514.00 | 1,572.00 | 1,572.00 | -4.61% | 33,466 |
| May 27, 2026 | 1,762.00 | 1,762.00 | 1,591.00 | 1,648.00 | 1,648.00 | -6.47% | 93,091 |
| May 26, 2026 | 1,826.00 | 1,826.00 | 1,700.00 | 1,762.00 | 1,762.00 | -3.50% | 36,072 |
| May 22, 2026 | 1,755.00 | 1,850.00 | 1,750.00 | 1,826.00 | 1,826.00 | 6.72% | 29,426 |
| May 21, 2026 | 1,703.00 | 1,745.00 | 1,690.00 | 1,711.00 | 1,711.00 | 0.47% | 17,712 |
| May 20, 2026 | 1,752.00 | 1,892.00 | 1,629.00 | 1,703.00 | 1,703.00 | -2.80% | 36,689 |
| May 19, 2026 | 1,808.00 | 1,808.00 | 1,736.00 | 1,752.00 | 1,752.00 | -3.10% | 26,523 |
| May 18, 2026 | 1,858.00 | 1,873.00 | 1,799.00 | 1,808.00 | 1,808.00 | -2.69% | 54,421 |
| May 15, 2026 | 1,950.00 | 1,950.00 | 1,836.00 | 1,858.00 | 1,858.00 | -4.72% | 39,523 |
| May 14, 2026 | 1,892.00 | 2,125.00 | 1,887.00 | 1,950.00 | 1,950.00 | 0.72% | 86,289 |
| May 13, 2026 | 1,927.00 | 1,965.00 | 1,901.00 | 1,936.00 | 1,936.00 | -0.67% | 20,331 |
| May 12, 2026 | 1,986.00 | 2,065.00 | 1,933.00 | 1,949.00 | 1,949.00 | -4.23% | 72,534 |
| May 11, 2026 | 2,190.00 | 2,190.00 | 2,030.00 | 2,035.00 | 2,035.00 | -7.08% | 45,524 |
| May 8, 2026 | 2,170.00 | 2,205.00 | 1,954.00 | 2,190.00 | 2,190.00 | -0.68% | 19,633 |
| May 7, 2026 | 2,275.00 | 2,280.00 | 2,110.00 | 2,205.00 | 2,205.00 | -3.08% | 53,213 |
| May 6, 2026 | 2,180.00 | 2,275.00 | 2,115.00 | 2,275.00 | 2,275.00 | 4.36% | 32,508 |
| May 4, 2026 | 2,340.00 | 2,340.00 | 2,155.00 | 2,180.00 | 2,180.00 | -3.54% | 92,124 |
| Apr 30, 2026 | 2,270.00 | 2,330.00 | 2,225.00 | 2,260.00 | 2,260.00 | -0.44% | 101,135 |
| Apr 29, 2026 | 2,185.00 | 2,355.00 | 2,120.00 | 2,270.00 | 2,270.00 | 6.07% | 268,745 |
| Apr 28, 2026 | 2,245.00 | 2,245.00 | 2,140.00 | 2,140.00 | 2,140.00 | -1.38% | 26,033 |
| Apr 27, 2026 | 2,215.00 | 2,250.00 | 2,115.00 | 2,170.00 | 2,170.00 | 0.93% | 58,498 |
| Apr 24, 2026 | 2,060.00 | 2,185.00 | 2,060.00 | 2,150.00 | 2,150.00 | 3.61% | 17,059 |
| Apr 23, 2026 | 2,075.00 | 2,140.00 | 2,050.00 | 2,075.00 | 2,075.00 | - | 38,283 |
| Apr 22, 2026 | 2,100.00 | 2,110.00 | 2,035.00 | 2,075.00 | 2,075.00 | -1.19% | 26,348 |
| Apr 21, 2026 | 2,110.00 | 2,135.00 | 2,075.00 | 2,100.00 | 2,100.00 | -1.64% | 23,754 |
| Apr 20, 2026 | 2,155.00 | 2,170.00 | 2,085.00 | 2,135.00 | 2,135.00 | 0.23% | 20,862 |
| Apr 17, 2026 | 2,280.00 | 2,280.00 | 2,025.00 | 2,130.00 | 2,130.00 | -6.37% | 117,091 |
| Apr 16, 2026 | 2,275.00 | 2,285.00 | 2,210.00 | 2,275.00 | 2,275.00 | - | 20,621 |
| Apr 15, 2026 | 2,220.00 | 2,275.00 | 2,175.00 | 2,275.00 | 2,275.00 | 2.48% | 26,363 |
| Apr 14, 2026 | 2,135.00 | 2,245.00 | 2,135.00 | 2,220.00 | 2,220.00 | 3.98% | 38,131 |