Vessel Co., Ltd. (KOSDAQ:177350)
South Korea
· Delayed Price · Currency is KRW 1,014.00
-33.00 (-3.15%)
At close: Mar 9, 2026
Vessel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,075.00 | 1,088.00 | 1,010.00 | 1,047.00 | 1,047.00 | -0.10% | 167,214 |
| Mar 5, 2026 | 957.00 | 1,050.00 | 956.00 | 1,048.00 | 1,048.00 | 9.62% | 180,592 |
| Mar 4, 2026 | 1,066.00 | 1,066.00 | 902.00 | 956.00 | 956.00 | -10.32% | 407,737 |
| Mar 3, 2026 | 1,229.00 | 1,229.00 | 1,065.00 | 1,066.00 | 1,066.00 | 0.09% | 932,563 |
| Feb 27, 2026 | 1,111.00 | 1,111.00 | 1,050.00 | 1,065.00 | 1,065.00 | -4.14% | 154,857 |
| Feb 26, 2026 | 1,147.00 | 1,169.00 | 1,110.00 | 1,111.00 | 1,111.00 | -3.05% | 166,145 |
| Feb 25, 2026 | 1,146.00 | 1,233.00 | 1,120.00 | 1,146.00 | 1,146.00 | - | 811,079 |
| Feb 24, 2026 | 1,129.00 | 1,159.00 | 1,114.00 | 1,146.00 | 1,146.00 | 1.51% | 129,397 |
| Feb 23, 2026 | 1,123.00 | 1,150.00 | 1,113.00 | 1,129.00 | 1,129.00 | 0.53% | 118,834 |
| Feb 20, 2026 | 1,137.00 | 1,150.00 | 1,116.00 | 1,123.00 | 1,123.00 | -1.23% | 65,792 |
| Feb 19, 2026 | 1,121.00 | 1,140.00 | 1,105.00 | 1,137.00 | 1,137.00 | 1.43% | 166,124 |
| Feb 13, 2026 | 1,128.00 | 1,146.00 | 1,120.00 | 1,121.00 | 1,121.00 | -2.44% | 157,672 |
| Feb 12, 2026 | 1,142.00 | 1,163.00 | 1,126.00 | 1,149.00 | 1,149.00 | 0.70% | 81,697 |
| Feb 11, 2026 | 1,164.00 | 1,166.00 | 1,122.00 | 1,141.00 | 1,141.00 | -1.98% | 129,469 |
| Feb 10, 2026 | 1,158.00 | 1,176.00 | 1,156.00 | 1,164.00 | 1,164.00 | 0.52% | 57,556 |
| Feb 9, 2026 | 1,120.00 | 1,168.00 | 1,120.00 | 1,158.00 | 1,158.00 | 3.12% | 108,051 |
| Feb 6, 2026 | 1,167.00 | 1,199.00 | 1,077.00 | 1,123.00 | 1,123.00 | -3.93% | 243,093 |
| Feb 5, 2026 | 1,189.00 | 1,191.00 | 1,163.00 | 1,169.00 | 1,169.00 | -1.68% | 123,420 |
| Feb 4, 2026 | 1,172.00 | 1,191.00 | 1,143.00 | 1,189.00 | 1,189.00 | 1.71% | 130,085 |
| Feb 3, 2026 | 1,166.00 | 1,181.00 | 1,140.00 | 1,169.00 | 1,169.00 | 0.26% | 122,436 |
| Feb 2, 2026 | 1,179.00 | 1,187.00 | 1,141.00 | 1,166.00 | 1,166.00 | -1.10% | 177,364 |
| Jan 30, 2026 | 1,224.00 | 1,224.00 | 1,170.00 | 1,179.00 | 1,179.00 | -3.44% | 142,414 |
| Jan 29, 2026 | 1,182.00 | 1,222.00 | 1,159.00 | 1,221.00 | 1,221.00 | 3.30% | 199,981 |
| Jan 28, 2026 | 1,203.00 | 1,209.00 | 1,130.00 | 1,182.00 | 1,182.00 | -1.75% | 239,496 |
| Jan 27, 2026 | 1,189.00 | 1,215.00 | 1,150.00 | 1,203.00 | 1,203.00 | 1.18% | 205,962 |
| Jan 26, 2026 | 1,156.00 | 1,199.00 | 1,149.00 | 1,189.00 | 1,189.00 | 3.30% | 246,899 |
| Jan 23, 2026 | 1,126.00 | 1,169.00 | 1,126.00 | 1,151.00 | 1,151.00 | 0.17% | 88,969 |
| Jan 22, 2026 | 1,148.00 | 1,165.00 | 1,125.00 | 1,149.00 | 1,149.00 | -0.17% | 178,511 |
| Jan 21, 2026 | 1,201.00 | 1,205.00 | 1,138.00 | 1,151.00 | 1,151.00 | -4.16% | 186,903 |
| Jan 20, 2026 | 1,178.00 | 1,209.00 | 1,145.00 | 1,201.00 | 1,201.00 | 1.95% | 171,591 |
| Jan 19, 2026 | 1,174.00 | 1,190.00 | 1,111.00 | 1,178.00 | 1,178.00 | 0.34% | 165,056 |
| Jan 16, 2026 | 1,194.00 | 1,209.00 | 1,158.00 | 1,174.00 | 1,174.00 | -1.43% | 168,319 |
| Jan 15, 2026 | 1,206.00 | 1,224.00 | 1,177.00 | 1,191.00 | 1,191.00 | -1.16% | 209,830 |
| Jan 14, 2026 | 1,237.00 | 1,239.00 | 1,190.00 | 1,205.00 | 1,205.00 | -1.71% | 178,026 |
| Jan 13, 2026 | 1,241.00 | 1,242.00 | 1,204.00 | 1,226.00 | 1,226.00 | -1.21% | 218,648 |
| Jan 12, 2026 | 1,205.00 | 1,265.00 | 1,200.00 | 1,241.00 | 1,241.00 | 5.08% | 346,643 |
| Jan 9, 2026 | 1,212.00 | 1,219.00 | 1,160.00 | 1,181.00 | 1,181.00 | 0.77% | 248,983 |
| Jan 8, 2026 | 1,206.00 | 1,210.00 | 1,156.00 | 1,172.00 | 1,172.00 | -2.82% | 183,419 |
| Jan 7, 2026 | 1,244.00 | 1,255.00 | 1,197.00 | 1,206.00 | 1,206.00 | -3.05% | 202,318 |
| Jan 6, 2026 | 1,258.00 | 1,265.00 | 1,235.00 | 1,244.00 | 1,244.00 | -1.11% | 135,979 |
| Jan 5, 2026 | 1,255.00 | 1,270.00 | 1,241.00 | 1,258.00 | 1,258.00 | 0.96% | 127,491 |
| Jan 2, 2026 | 1,240.00 | 1,274.00 | 1,237.00 | 1,246.00 | 1,246.00 | 2.13% | 172,647 |
| Dec 30, 2025 | 1,210.00 | 1,249.00 | 1,210.00 | 1,220.00 | 1,220.00 | -0.81% | 125,251 |
| Dec 29, 2025 | 1,247.00 | 1,260.00 | 1,221.00 | 1,230.00 | 1,230.00 | -1.36% | 165,288 |
| Dec 26, 2025 | 1,257.00 | 1,284.00 | 1,232.00 | 1,247.00 | 1,247.00 | -0.80% | 213,515 |
| Dec 24, 2025 | 1,288.00 | 1,290.00 | 1,250.00 | 1,257.00 | 1,257.00 | -3.31% | 263,437 |
| Dec 23, 2025 | 1,334.00 | 1,334.00 | 1,250.00 | 1,300.00 | 1,300.00 | -1.59% | 384,165 |
| Dec 22, 2025 | 1,350.00 | 1,385.00 | 1,302.00 | 1,321.00 | 1,321.00 | -0.23% | 499,319 |
| Dec 19, 2025 | 1,380.00 | 1,385.00 | 1,304.00 | 1,324.00 | 1,324.00 | -4.95% | 659,043 |
| Dec 18, 2025 | 1,408.00 | 1,636.00 | 1,385.00 | 1,393.00 | 1,393.00 | 3.11% | 4,958,931 |
| Dec 17, 2025 | 1,293.00 | 1,413.00 | 1,258.00 | 1,351.00 | 1,351.00 | 4.49% | 761,780 |
| Dec 16, 2025 | 1,325.00 | 1,349.00 | 1,291.00 | 1,293.00 | 1,293.00 | -2.42% | 217,158 |
| Dec 15, 2025 | 1,300.00 | 1,375.00 | 1,275.00 | 1,325.00 | 1,325.00 | 2.95% | 238,833 |
| Dec 12, 2025 | 1,286.00 | 1,342.00 | 1,286.00 | 1,287.00 | 1,287.00 | -0.92% | 337,970 |
| Dec 11, 2025 | 1,225.00 | 1,427.00 | 1,225.00 | 1,299.00 | 1,299.00 | 6.30% | 2,400,116 |
| Dec 10, 2025 | 1,285.00 | 1,287.00 | 1,222.00 | 1,222.00 | 1,222.00 | -4.61% | 302,634 |
| Dec 9, 2025 | 1,260.00 | 1,300.00 | 1,250.00 | 1,281.00 | 1,281.00 | 1.18% | 216,410 |
| Dec 8, 2025 | 1,294.00 | 1,299.00 | 1,260.00 | 1,266.00 | 1,266.00 | -2.16% | 226,434 |
| Dec 5, 2025 | 1,310.00 | 1,337.00 | 1,250.00 | 1,294.00 | 1,294.00 | -0.84% | 372,969 |
| Dec 4, 2025 | 1,385.00 | 1,393.00 | 1,300.00 | 1,305.00 | 1,305.00 | -5.78% | 759,099 |
| Dec 3, 2025 | 1,323.00 | 1,520.00 | 1,286.00 | 1,385.00 | 1,385.00 | 5.00% | 6,787,096 |
| Dec 2, 2025 | 1,257.00 | 1,520.00 | 1,208.00 | 1,319.00 | 1,319.00 | 6.20% | 9,787,260 |
| Dec 1, 2025 | 1,330.00 | 1,330.00 | 1,240.00 | 1,242.00 | 1,242.00 | -5.41% | 835,298 |
| Nov 28, 2025 | 1,415.00 | 1,515.00 | 1,301.00 | 1,313.00 | 1,313.00 | -6.95% | 9,014,589 |
| Nov 27, 2025 | 1,092.00 | 1,411.00 | 1,092.00 | 1,411.00 | 1,411.00 | 29.93% | 1,926,857 |
| Nov 26, 2025 | 1,105.00 | 1,115.00 | 1,070.00 | 1,086.00 | 1,086.00 | -1.72% | 110,153 |
| Nov 25, 2025 | 1,099.00 | 1,236.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.36% | 168,318 |
| Nov 24, 2025 | 1,110.00 | 1,124.00 | 1,081.00 | 1,109.00 | 1,109.00 | - | 57,889 |
| Nov 21, 2025 | 1,143.00 | 1,143.00 | 1,105.00 | 1,109.00 | 1,109.00 | -2.97% | 76,534 |
| Nov 20, 2025 | 1,131.00 | 1,191.00 | 1,130.00 | 1,143.00 | 1,143.00 | 1.15% | 52,630 |
| Nov 19, 2025 | 1,141.00 | 1,199.00 | 1,110.00 | 1,130.00 | 1,130.00 | -0.96% | 101,787 |
| Nov 18, 2025 | 1,167.00 | 1,199.00 | 1,140.00 | 1,141.00 | 1,141.00 | -2.23% | 81,381 |
| Nov 17, 2025 | 1,206.00 | 1,224.00 | 1,167.00 | 1,167.00 | 1,167.00 | -3.23% | 113,633 |
| Nov 14, 2025 | 1,205.00 | 1,225.00 | 1,180.00 | 1,206.00 | 1,206.00 | 0.08% | 53,951 |
| Nov 13, 2025 | 1,228.00 | 1,229.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.87% | 117,913 |
| Nov 12, 2025 | 1,226.00 | 1,250.00 | 1,204.00 | 1,228.00 | 1,228.00 | 0.16% | 61,127 |
| Nov 11, 2025 | 1,257.00 | 1,290.00 | 1,202.00 | 1,226.00 | 1,226.00 | -1.53% | 105,619 |
| Nov 10, 2025 | 1,200.00 | 1,278.00 | 1,191.00 | 1,245.00 | 1,245.00 | 3.84% | 111,171 |
| Nov 7, 2025 | 1,240.00 | 1,259.00 | 1,197.00 | 1,199.00 | 1,199.00 | -3.31% | 180,754 |
| Nov 6, 2025 | 1,220.00 | 1,259.00 | 1,220.00 | 1,240.00 | 1,240.00 | 0.65% | 159,245 |
| Nov 5, 2025 | 1,244.00 | 1,244.00 | 1,178.00 | 1,232.00 | 1,232.00 | -1.04% | 164,313 |
| Nov 4, 2025 | 1,265.00 | 1,282.00 | 1,241.00 | 1,245.00 | 1,245.00 | -1.58% | 240,599 |
| Nov 3, 2025 | 1,378.00 | 1,378.00 | 1,239.00 | 1,265.00 | 1,265.00 | -1.79% | 450,864 |
| Oct 31, 2025 | 1,293.00 | 1,349.00 | 1,283.00 | 1,288.00 | 1,288.00 | -0.39% | 129,828 |
| Oct 30, 2025 | 1,321.00 | 1,334.00 | 1,290.00 | 1,293.00 | 1,293.00 | -1.97% | 149,552 |
| Oct 29, 2025 | 1,381.00 | 1,381.00 | 1,310.00 | 1,319.00 | 1,319.00 | -2.58% | 237,674 |
| Oct 28, 2025 | 1,402.00 | 1,418.00 | 1,348.00 | 1,354.00 | 1,354.00 | -2.94% | 216,721 |
| Oct 27, 2025 | 1,390.00 | 1,420.00 | 1,389.00 | 1,395.00 | 1,395.00 | 0.43% | 174,203 |
| Oct 24, 2025 | 1,476.00 | 1,476.00 | 1,379.00 | 1,389.00 | 1,389.00 | -2.66% | 328,264 |
| Oct 23, 2025 | 1,430.00 | 1,479.00 | 1,401.00 | 1,427.00 | 1,427.00 | -0.21% | 204,147 |
| Oct 22, 2025 | 1,437.00 | 1,437.00 | 1,399.00 | 1,430.00 | 1,430.00 | 1.20% | 209,618 |
| Oct 21, 2025 | 1,409.00 | 1,445.00 | 1,406.00 | 1,413.00 | 1,413.00 | -0.07% | 214,238 |
| Oct 20, 2025 | 1,435.00 | 1,458.00 | 1,402.00 | 1,414.00 | 1,414.00 | -1.46% | 211,237 |
| Oct 17, 2025 | 1,503.00 | 1,505.00 | 1,380.00 | 1,435.00 | 1,435.00 | -4.46% | 745,028 |
| Oct 16, 2025 | 1,528.00 | 1,586.00 | 1,478.00 | 1,502.00 | 1,502.00 | 0.13% | 784,091 |
| Oct 15, 2025 | 1,453.00 | 1,500.00 | 1,446.00 | 1,500.00 | 1,500.00 | 3.45% | 311,038 |
| Oct 14, 2025 | 1,472.00 | 1,544.00 | 1,441.00 | 1,450.00 | 1,450.00 | -0.55% | 572,064 |
| Oct 13, 2025 | 1,475.00 | 1,483.00 | 1,410.00 | 1,458.00 | 1,458.00 | -1.49% | 391,285 |
| Oct 10, 2025 | 1,508.00 | 1,512.00 | 1,461.00 | 1,480.00 | 1,480.00 | -2.18% | 528,055 |
| Oct 2, 2025 | 1,570.00 | 1,690.00 | 1,501.00 | 1,513.00 | 1,513.00 | -3.63% | 2,960,699 |