VECT Co.,Ltd. (KOSDAQ:457600)
South Korea · Delayed Price · Currency is KRW 4,345.00
-15.00 (-0.34%)
Sep 23, 2026, 3:30 PM KST
VECT Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |