VECT Co.,Ltd. (KOSDAQ:457600)
South Korea · Delayed Price · Currency is KRW 5,040.00
-230.00 (-4.36%)
Sep 4, 2026, 3:30 PM KST
VECT Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,250.00 | 5,370.00 | 4,365.00 | 4,750.00 | - | -9.87% | 288,045 |
| 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 |
| Aug 25, 2026 | 4,690.00 | 4,920.00 | 3,700.00 | 3,980.00 | 3,980.00 | -14.78% | 481,208 |
| Aug 24, 2026 | 4,960.00 | 5,100.00 | 4,465.00 | 4,670.00 | 4,670.00 | -4.89% | 235,413 |
| Aug 21, 2026 | 4,785.00 | 5,030.00 | 4,585.00 | 4,910.00 | 4,910.00 | 2.61% | 291,640 |
| Aug 20, 2026 | 4,580.00 | 4,785.00 | 4,500.00 | 4,785.00 | 4,785.00 | 4.36% | 140,966 |
| Aug 19, 2026 | 4,250.00 | 4,700.00 | 4,210.00 | 4,585.00 | 4,585.00 | 2.12% | 223,045 |
| Aug 18, 2026 | 4,355.00 | 4,690.00 | 4,280.00 | 4,490.00 | 4,490.00 | 2.28% | 225,220 |
| Aug 14, 2026 | 3,960.00 | 4,450.00 | 3,855.00 | 4,390.00 | 4,390.00 | 10.86% | 366,460 |
| Aug 13, 2026 | 4,100.00 | 4,170.00 | 3,855.00 | 3,960.00 | 3,960.00 | -3.18% | 230,217 |
| Aug 12, 2026 | 3,930.00 | 4,150.00 | 3,760.00 | 4,090.00 | 4,090.00 | 3.94% | 299,761 |
| Aug 11, 2026 | 3,310.00 | 3,935.00 | 3,175.00 | 3,935.00 | 3,935.00 | 18.52% | 346,333 |
| Aug 10, 2026 | 3,330.00 | 3,535.00 | 3,265.00 | 3,320.00 | 3,320.00 | -0.30% | 148,802 |
| Aug 7, 2026 | 3,795.00 | 3,905.00 | 3,085.00 | 3,330.00 | 3,330.00 | -12.25% | 419,555 |
| Aug 6, 2026 | 3,690.00 | 3,950.00 | 3,585.00 | 3,795.00 | 3,795.00 | 2.85% | 279,614 |
| Aug 5, 2026 | 3,685.00 | 3,965.00 | 3,685.00 | 3,690.00 | 3,690.00 | 0.27% | 176,598 |
| Aug 4, 2026 | 3,680.00 | 3,760.00 | 3,505.00 | 3,680.00 | 3,680.00 | - | 170,130 |
| Aug 3, 2026 | 3,530.00 | 3,800.00 | 3,135.00 | 3,680.00 | 3,680.00 | 8.08% | 618,781 |
| Jul 31, 2026 | 3,420.00 | 3,420.00 | 3,260.00 | 3,405.00 | 3,405.00 | 3.03% | 126,455 |
| Jul 30, 2026 | 3,300.00 | 3,445.00 | 3,155.00 | 3,305.00 | 3,305.00 | 0.30% | 260,323 |
| Jul 29, 2026 | 3,365.00 | 3,455.00 | 2,840.00 | 3,295.00 | 3,295.00 | -2.66% | 272,256 |
| Jul 28, 2026 | 3,300.00 | 3,540.00 | 3,165.00 | 3,385.00 | 3,385.00 | 1.80% | 203,169 |
| Jul 27, 2026 | 3,275.00 | 3,470.00 | 3,235.00 | 3,325.00 | 3,325.00 | 0.91% | 137,054 |
| Jul 24, 2026 | 3,350.00 | 3,385.00 | 3,190.00 | 3,295.00 | 3,295.00 | -0.45% | 127,803 |
| Jul 23, 2026 | 3,400.00 | 3,470.00 | 3,175.00 | 3,310.00 | 3,310.00 | -1.93% | 188,917 |
| Jul 22, 2026 | 3,310.00 | 3,490.00 | 3,215.00 | 3,375.00 | 3,375.00 | 1.96% | 262,106 |
| Jul 21, 2026 | 3,180.00 | 3,550.00 | 3,115.00 | 3,310.00 | 3,310.00 | 2.48% | 643,235 |
| 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 |