VECT Co.,Ltd. (KOSDAQ:457600)
South Korea · Delayed Price · Currency is KRW 3,310.00
+80.00 (2.48%)
Jul 21, 2026, 3:30 PM KST
VECT Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,180.00 | 3,550.00 | 3,115.00 | 3,400.00 | - | 5.26% | 544,735 |
| Jul 20, 2026 | 2,800.00 | 3,480.00 | 2,800.00 | 3,230.00 | 3,230.00 | 16.40% | 1,882,109 |
| Jul 16, 2026 | 2,820.00 | 2,875.00 | 2,700.00 | 2,775.00 | 2,775.00 | -2.80% | 266,392 |
| Jul 15, 2026 | 2,330.00 | 2,920.00 | 2,305.00 | 2,855.00 | 2,855.00 | 23.59% | 708,755 |
| Jul 14, 2026 | 2,455.00 | 2,455.00 | 2,095.00 | 2,310.00 | 2,310.00 | -5.91% | 171,621 |
| Jul 13, 2026 | 2,865.00 | 3,050.00 | 2,315.00 | 2,455.00 | 2,455.00 | -14.31% | 718,975 |
| Jul 10, 2026 | 2,405.00 | 2,895.00 | 2,325.00 | 2,865.00 | 2,865.00 | 18.88% | 652,878 |
| Jul 9, 2026 | 2,600.00 | 2,600.00 | 2,175.00 | 2,410.00 | 2,410.00 | -7.31% | 523,318 |
| Jul 8, 2026 | 2,165.00 | 2,635.00 | 2,165.00 | 2,600.00 | 2,600.00 | 20.09% | 914,941 |
| Jul 7, 2026 | 2,005.00 | 2,375.00 | 1,900.00 | 2,165.00 | 2,165.00 | 7.71% | 248,148 |
| Jul 6, 2026 | 2,030.00 | 2,095.00 | 1,900.00 | 2,010.00 | 2,010.00 | -0.99% | 115,056 |
| Jul 3, 2026 | 1,937.00 | 2,120.00 | 1,924.00 | 2,030.00 | 2,030.00 | 4.00% | 150,422 |
| Jul 2, 2026 | 1,852.00 | 2,040.00 | 1,780.00 | 1,952.00 | 1,952.00 | 5.40% | 106,060 |
| Jul 1, 2026 | 1,827.00 | 1,875.00 | 1,650.00 | 1,852.00 | 1,852.00 | 1.37% | 77,105 |
| Jun 30, 2026 | 1,764.00 | 1,913.00 | 1,676.00 | 1,827.00 | 1,827.00 | 3.57% | 46,344 |
| Jun 29, 2026 | 2,050.00 | 2,050.00 | 1,684.00 | 1,764.00 | 1,764.00 | -13.53% | 251,394 |
| 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 |