VECT Robotics Co., Ltd. (KOSDAQ:457600)
South Korea · Delayed Price · Currency is KRW 1,900.00
+191.00 (11.18%)
Nov 9, 2026, 3:30 PM KST
VECT Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,751.00 | 2,010.00 | 1,662.00 | 1,900.00 | 1,900.00 | 11.18% | 530,565 |
| Nov 6, 2026 | 1,843.00 | 1,967.00 | 1,602.00 | 1,709.00 | 1,709.00 | -14.03% | 524,908 |
| Nov 5, 2026 | 2,200.00 | 2,200.00 | 1,980.00 | 1,988.00 | 1,988.00 | -11.25% | 545,895 |
| Nov 4, 2026 | 2,155.00 | 2,370.00 | 2,085.00 | 2,240.00 | 2,240.00 | 3.46% | 2,165,873 |
| Nov 3, 2026 | 1,687.00 | 2,190.00 | 1,617.00 | 2,165.00 | 2,165.00 | 28.33% | 4,415,943 |
| Nov 2, 2026 | 1,707.00 | 1,774.00 | 1,564.00 | 1,687.00 | 1,687.00 | -6.54% | 1,431,768 |
| Oct 30, 2026 | 1,960.00 | 2,005.00 | 1,805.00 | 1,805.00 | 1,805.00 | -29.90% | 4,650,458 |
| Oct 29, 2026 | 3,660.00 | 3,665.00 | 2,575.00 | 2,575.00 | 2,575.00 | -29.93% | 2,771,861 |
| Oct 28, 2026 | 3,760.00 | 3,990.00 | 3,400.00 | 3,675.00 | 3,675.00 | -2.26% | 197,057 |
| Oct 27, 2026 | 4,000.00 | 4,000.00 | 3,620.00 | 3,760.00 | 3,760.00 | 0.13% | 63,765 |
| Oct 26, 2026 | 3,950.00 | 3,950.00 | 3,565.00 | 3,755.00 | 3,755.00 | -5.53% | 55,981 |
| Oct 23, 2026 | 4,050.00 | 4,085.00 | 3,720.00 | 3,975.00 | 3,975.00 | -0.75% | 95,480 |
| Oct 22, 2026 | 3,970.00 | 4,080.00 | 3,700.00 | 4,005.00 | 4,005.00 | 0.13% | 116,368 |
| Oct 21, 2026 | 3,950.00 | 4,100.00 | 3,935.00 | 4,000.00 | 4,000.00 | 1.27% | 55,679 |
| Oct 20, 2026 | 4,220.00 | 4,260.00 | 3,935.00 | 3,950.00 | 3,950.00 | -5.05% | 35,610 |
| Oct 19, 2026 | 4,070.00 | 4,255.00 | 3,940.00 | 4,160.00 | 4,160.00 | 1.46% | 64,852 |
| Oct 16, 2026 | 3,780.00 | 4,400.00 | 3,765.00 | 4,100.00 | 4,100.00 | 8.47% | 188,229 |
| Oct 15, 2026 | 3,780.00 | 3,870.00 | 3,410.00 | 3,780.00 | 3,780.00 | - | 135,708 |
| Oct 14, 2026 | 3,770.00 | 3,890.00 | 3,740.00 | 3,780.00 | 3,780.00 | 2.16% | 81,773 |
| Oct 13, 2026 | 4,110.00 | 4,110.00 | 3,615.00 | 3,700.00 | 3,700.00 | -9.87% | 72,393 |
| Oct 12, 2026 | 3,895.00 | 4,340.00 | 3,865.00 | 4,105.00 | 4,105.00 | 5.39% | 127,529 |
| Oct 8, 2026 | 4,160.00 | 4,200.00 | 3,825.00 | 3,895.00 | 3,895.00 | -6.71% | 83,949 |
| Oct 7, 2026 | 4,160.00 | 4,225.00 | 3,950.00 | 4,175.00 | 4,175.00 | 0.60% | 54,077 |
| Oct 6, 2026 | 3,885.00 | 4,500.00 | 3,885.00 | 4,150.00 | 4,150.00 | 7.79% | 168,698 |
| Oct 2, 2026 | 3,685.00 | 4,045.00 | 3,540.00 | 3,850.00 | 3,850.00 | 4.34% | 228,473 |
| Oct 1, 2026 | 3,815.00 | 3,920.00 | 3,685.00 | 3,690.00 | 3,690.00 | -3.40% | 94,262 |
| Sep 30, 2026 | 3,950.00 | 3,990.00 | 3,565.00 | 3,820.00 | 3,820.00 | -3.29% | 87,791 |
| Sep 29, 2026 | 4,400.00 | 4,400.00 | 3,850.00 | 3,950.00 | 3,950.00 | -4.36% | 92,329 |
| Sep 28, 2026 | 4,340.00 | 4,345.00 | 3,945.00 | 4,130.00 | 4,130.00 | -4.95% | 114,216 |
| Sep 23, 2026 | 4,360.00 | 4,460.00 | 4,180.00 | 4,345.00 | 4,345.00 | -0.34% | 59,030 |
| Sep 22, 2026 | 4,500.00 | 4,545.00 | 4,290.00 | 4,360.00 | 4,360.00 | -1.36% | 48,482 |
| Sep 21, 2026 | 4,550.00 | 4,705.00 | 4,405.00 | 4,420.00 | 4,420.00 | -2.32% | 37,862 |
| Sep 18, 2026 | 4,570.00 | 4,695.00 | 4,330.00 | 4,525.00 | 4,525.00 | -0.77% | 35,295 |
| Sep 17, 2026 | 4,615.00 | 4,800.00 | 4,300.00 | 4,560.00 | 4,560.00 | 0.22% | 84,894 |
| Sep 16, 2026 | 4,350.00 | 4,610.00 | 4,345.00 | 4,550.00 | 4,550.00 | 4.48% | 44,709 |
| Sep 15, 2026 | 4,505.00 | 4,700.00 | 4,350.00 | 4,355.00 | 4,355.00 | -5.53% | 71,880 |
| Sep 14, 2026 | 4,630.00 | 4,885.00 | 4,340.00 | 4,610.00 | 4,610.00 | 0.11% | 35,390 |
| Sep 11, 2026 | 4,950.00 | 5,200.00 | 4,500.00 | 4,605.00 | 4,605.00 | -4.76% | 119,386 |
| Sep 10, 2026 | 4,935.00 | 4,980.00 | 4,765.00 | 4,835.00 | 4,835.00 | 0.83% | 104,046 |
| Sep 9, 2026 | 4,770.00 | 5,080.00 | 4,590.00 | 4,795.00 | 4,795.00 | 0.74% | 146,267 |
| Sep 8, 2026 | 4,460.00 | 4,960.00 | 4,260.00 | 4,760.00 | 4,760.00 | 3.93% | 128,864 |
| Sep 7, 2026 | 5,040.00 | 5,120.00 | 4,470.00 | 4,580.00 | 4,580.00 | -9.13% | 206,271 |
| Sep 4, 2026 | 5,250.00 | 5,370.00 | 4,365.00 | 5,040.00 | 5,040.00 | -4.36% | 394,298 |
| Sep 3, 2026 | 5,460.00 | 5,460.00 | 5,210.00 | 5,270.00 | 5,270.00 | -3.66% | 87,773 |
| Sep 2, 2026 | 5,380.00 | 5,500.00 | 5,120.00 | 5,470.00 | 5,470.00 | - | 103,183 |
| Sep 1, 2026 | 5,480.00 | 5,700.00 | 5,000.00 | 5,470.00 | 5,470.00 | - | 232,308 |
| Aug 31, 2026 | 5,110.00 | 5,480.00 | 4,905.00 | 5,470.00 | 5,470.00 | 9.18% | 300,833 |
| Aug 28, 2026 | 4,950.00 | 5,200.00 | 4,910.00 | 5,010.00 | 5,010.00 | - | 171,837 |
| Aug 27, 2026 | 4,195.00 | 5,070.00 | 4,015.00 | 5,010.00 | 5,010.00 | 27.64% | 388,001 |
| Aug 26, 2026 | 3,980.00 | 4,200.00 | 3,785.00 | 3,925.00 | 3,925.00 | -1.38% | 144,506 |