Vessel Co., Ltd. (KOSDAQ:177350)
South Korea
· Delayed Price · Currency is KRW 1,294.00
-11.00 (-0.84%)
At close: Dec 5, 2025
Vessel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,429.00 | 1,799.00 | 1,406.00 | 1,570.00 | 1,570.00 | 9.87% | 13,714,890 |
| Sep 30, 2025 | 1,425.00 | 1,487.00 | 1,406.00 | 1,429.00 | 1,429.00 | 0.28% | 326,383 |
| Sep 29, 2025 | 1,396.00 | 1,497.00 | 1,380.00 | 1,425.00 | 1,425.00 | 0.99% | 527,898 |
| Sep 26, 2025 | 1,510.00 | 1,510.00 | 1,385.00 | 1,411.00 | 1,411.00 | -6.56% | 734,836 |
| Sep 25, 2025 | 1,576.00 | 1,576.00 | 1,501.00 | 1,510.00 | 1,510.00 | -4.61% | 342,670 |
| Sep 24, 2025 | 1,550.00 | 1,585.00 | 1,507.00 | 1,583.00 | 1,583.00 | 2.13% | 637,676 |
| Sep 23, 2025 | 1,600.00 | 1,613.00 | 1,550.00 | 1,550.00 | 1,550.00 | -4.20% | 571,237 |
| Sep 22, 2025 | 1,612.00 | 1,699.00 | 1,588.00 | 1,618.00 | 1,618.00 | 0.37% | 538,350 |
| Sep 19, 2025 | 1,600.00 | 1,759.00 | 1,588.00 | 1,612.00 | 1,612.00 | -0.43% | 2,409,162 |
| Sep 18, 2025 | 1,700.00 | 1,700.00 | 1,612.00 | 1,619.00 | 1,619.00 | -4.76% | 565,368 |
| Sep 17, 2025 | 1,701.00 | 1,701.00 | 1,654.00 | 1,700.00 | 1,700.00 | -0.06% | 377,514 |
| Sep 16, 2025 | 1,666.00 | 1,701.00 | 1,647.00 | 1,701.00 | 1,701.00 | 2.16% | 955,451 |
| Sep 15, 2025 | 1,639.00 | 1,848.00 | 1,635.00 | 1,665.00 | 1,665.00 | 4.91% | 9,178,501 |
| Sep 12, 2025 | 1,497.00 | 1,871.00 | 1,452.00 | 1,587.00 | 1,587.00 | 6.01% | 17,647,600 |
| Sep 11, 2025 | 1,591.00 | 1,593.00 | 1,481.00 | 1,497.00 | 1,497.00 | -6.79% | 1,703,145 |
| Sep 10, 2025 | 1,396.00 | 1,799.00 | 1,369.00 | 1,606.00 | 1,606.00 | 12.31% | 17,653,650 |
| Sep 9, 2025 | 1,506.00 | 1,519.00 | 1,405.00 | 1,430.00 | 1,430.00 | -5.05% | 1,773,057 |
| Sep 8, 2025 | 1,572.00 | 1,710.00 | 1,476.00 | 1,506.00 | 1,506.00 | -1.57% | 6,860,654 |
| Sep 5, 2025 | 1,418.00 | 1,644.00 | 1,385.00 | 1,530.00 | 1,530.00 | 19.25% | 22,758,670 |
| Sep 4, 2025 | 978.00 | 1,283.00 | 978.00 | 1,283.00 | 1,283.00 | 29.99% | 7,596,852 |
| Sep 3, 2025 | 989.00 | 989.00 | 969.00 | 987.00 | 987.00 | 0.82% | 52,454 |
| Sep 2, 2025 | 967.00 | 979.00 | 965.00 | 979.00 | 979.00 | 0.93% | 39,281 |
| Sep 1, 2025 | 986.00 | 987.00 | 950.00 | 970.00 | 970.00 | -1.52% | 118,360 |
| Aug 29, 2025 | 973.00 | 987.00 | 970.00 | 985.00 | 985.00 | 1.65% | 79,614 |
| Aug 28, 2025 | 976.00 | 981.00 | 965.00 | 969.00 | 969.00 | -0.72% | 52,782 |
| Aug 27, 2025 | 978.00 | 980.00 | 965.00 | 976.00 | 976.00 | -0.20% | 49,762 |
| Aug 26, 2025 | 989.00 | 989.00 | 974.00 | 978.00 | 978.00 | 0.41% | 48,877 |
| Aug 25, 2025 | 972.00 | 990.00 | 971.00 | 974.00 | 974.00 | 0.31% | 51,334 |
| Aug 22, 2025 | 972.00 | 990.00 | 970.00 | 971.00 | 971.00 | - | 42,625 |
| Aug 21, 2025 | 996.00 | 996.00 | 970.00 | 971.00 | 971.00 | -0.51% | 16,994 |
| Aug 20, 2025 | 985.00 | 985.00 | 973.00 | 976.00 | 976.00 | -0.91% | 23,279 |
| Aug 19, 2025 | 986.00 | 989.00 | 980.00 | 985.00 | 985.00 | -0.10% | 44,454 |
| Aug 18, 2025 | 986.00 | 995.00 | 982.00 | 986.00 | 986.00 | - | 48,184 |
| Aug 14, 2025 | 986.00 | 994.00 | 978.00 | 986.00 | 986.00 | - | 40,163 |
| Aug 13, 2025 | 990.00 | 990.00 | 983.00 | 986.00 | 986.00 | -0.40% | 35,992 |
| Aug 12, 2025 | 989.00 | 998.00 | 989.00 | 990.00 | 990.00 | 0.10% | 32,528 |
| Aug 11, 2025 | 995.00 | 995.00 | 977.00 | 989.00 | 989.00 | -0.60% | 49,442 |
| Aug 8, 2025 | 997.00 | 997.00 | 990.00 | 995.00 | 995.00 | -0.20% | 32,198 |
| Aug 7, 2025 | 995.00 | 997.00 | 990.00 | 997.00 | 997.00 | 0.20% | 33,295 |
| Aug 6, 2025 | 1,002.00 | 1,002.00 | 994.00 | 995.00 | 995.00 | -0.70% | 23,166 |
| Aug 5, 2025 | 988.00 | 1,020.00 | 986.00 | 1,002.00 | 1,002.00 | 1.21% | 36,945 |
| Aug 4, 2025 | 987.00 | 1,004.00 | 971.00 | 990.00 | 990.00 | - | 41,146 |
| Aug 1, 2025 | 1,002.00 | 1,002.00 | 982.00 | 990.00 | 990.00 | -1.20% | 73,954 |
| Jul 31, 2025 | 1,001.00 | 1,011.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.10% | 36,402 |
| Jul 30, 2025 | 999.00 | 1,008.00 | 998.00 | 1,001.00 | 1,001.00 | 0.20% | 50,745 |
| Jul 29, 2025 | 999.00 | 1,015.00 | 995.00 | 999.00 | 999.00 | - | 105,092 |
| Jul 28, 2025 | 999.00 | 1,020.00 | 950.00 | 999.00 | 999.00 | - | 107,793 |
| Jul 25, 2025 | 997.00 | 1,007.00 | 997.00 | 999.00 | 999.00 | -0.30% | 65,591 |
| Jul 24, 2025 | 1,005.00 | 1,005.00 | 998.00 | 1,002.00 | 1,002.00 | 0.20% | 33,503 |
| Jul 23, 2025 | 1,014.00 | 1,016.00 | 999.00 | 1,000.00 | 1,000.00 | -1.77% | 52,565 |
| Jul 22, 2025 | 1,009.00 | 1,018.00 | 999.00 | 1,018.00 | 1,018.00 | 0.89% | 69,397 |
| Jul 21, 2025 | 1,021.00 | 1,024.00 | 1,008.00 | 1,009.00 | 1,009.00 | -1.75% | 97,682 |
| Jul 18, 2025 | 1,010.00 | 1,029.00 | 1,010.00 | 1,027.00 | 1,027.00 | 1.68% | 102,648 |
| Jul 17, 2025 | 1,011.00 | 1,019.00 | 950.00 | 1,010.00 | 1,010.00 | -0.10% | 89,068 |
| Jul 16, 2025 | 1,017.00 | 1,021.00 | 1,008.00 | 1,011.00 | 1,011.00 | -0.59% | 27,930 |
| Jul 15, 2025 | 1,016.00 | 1,023.00 | 1,010.00 | 1,017.00 | 1,017.00 | 0.10% | 45,681 |
| Jul 14, 2025 | 1,037.00 | 1,039.00 | 1,010.00 | 1,016.00 | 1,016.00 | -0.68% | 124,294 |
| Jul 11, 2025 | 1,003.00 | 1,031.00 | 995.00 | 1,023.00 | 1,023.00 | 1.99% | 125,366 |