Vessel Co., Ltd. (KOSDAQ:177350)
South Korea
· Delayed Price · Currency is KRW 1,040.00
-18.00 (-1.70%)
At close: Apr 28, 2026
Vessel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,041.00 | 1,061.00 | 1,034.00 | 1,041.00 | 1,041.00 | 0.10% | 188,661 |
| Apr 28, 2026 | 1,080.00 | 1,080.00 | 1,028.00 | 1,040.00 | 1,040.00 | -1.70% | 169,565 |
| Apr 27, 2026 | 1,073.00 | 1,079.00 | 1,046.00 | 1,058.00 | 1,058.00 | -1.40% | 173,092 |
| Apr 24, 2026 | 1,053.00 | 1,086.00 | 1,051.00 | 1,073.00 | 1,073.00 | 2.29% | 143,807 |
| Apr 23, 2026 | 1,082.00 | 1,082.00 | 1,036.00 | 1,049.00 | 1,049.00 | -3.05% | 204,242 |
| Apr 22, 2026 | 1,108.00 | 1,108.00 | 1,068.00 | 1,082.00 | 1,082.00 | -1.46% | 185,703 |
| Apr 21, 2026 | 1,117.00 | 1,129.00 | 1,084.00 | 1,098.00 | 1,098.00 | -1.88% | 181,387 |
| Apr 20, 2026 | 1,131.00 | 1,131.00 | 1,110.00 | 1,119.00 | 1,119.00 | -1.06% | 152,641 |
| Apr 17, 2026 | 1,149.00 | 1,151.00 | 1,123.00 | 1,131.00 | 1,131.00 | -1.05% | 272,729 |
| Apr 16, 2026 | 1,120.00 | 1,152.00 | 1,109.00 | 1,143.00 | 1,143.00 | 2.51% | 298,885 |
| Apr 15, 2026 | 1,135.00 | 1,149.00 | 1,106.00 | 1,115.00 | 1,115.00 | -1.50% | 243,690 |
| Apr 14, 2026 | 1,095.00 | 1,158.00 | 1,095.00 | 1,132.00 | 1,132.00 | 3.38% | 270,471 |
| Apr 13, 2026 | 1,086.00 | 1,123.00 | 1,063.00 | 1,095.00 | 1,095.00 | 0.83% | 242,000 |
| Apr 10, 2026 | 1,100.00 | 1,105.00 | 1,061.00 | 1,086.00 | 1,086.00 | 3.13% | 171,427 |
| Apr 9, 2026 | 1,105.00 | 1,105.00 | 1,051.00 | 1,053.00 | 1,053.00 | -2.95% | 159,561 |
| Apr 8, 2026 | 1,052.00 | 1,087.00 | 1,027.00 | 1,085.00 | 1,085.00 | 4.03% | 326,660 |
| Apr 7, 2026 | 1,060.00 | 1,082.00 | 1,035.00 | 1,043.00 | 1,043.00 | -1.60% | 164,350 |
| Apr 6, 2026 | 1,104.00 | 1,134.00 | 1,057.00 | 1,060.00 | 1,060.00 | -3.46% | 175,307 |
| Apr 3, 2026 | 1,065.00 | 1,170.00 | 1,061.00 | 1,098.00 | 1,098.00 | 3.49% | 373,314 |
| Apr 2, 2026 | 1,180.00 | 1,180.00 | 1,053.00 | 1,061.00 | 1,061.00 | -7.17% | 474,713 |
| Apr 1, 2026 | 1,114.00 | 1,149.00 | 1,114.00 | 1,143.00 | 1,143.00 | 3.63% | 389,538 |
| Mar 31, 2026 | 1,126.00 | 1,238.00 | 1,100.00 | 1,103.00 | 1,103.00 | -2.04% | 890,147 |
| Mar 30, 2026 | 1,110.00 | 1,153.00 | 1,091.00 | 1,126.00 | 1,126.00 | -0.79% | 272,180 |
| Mar 27, 2026 | 1,149.00 | 1,186.00 | 1,107.00 | 1,135.00 | 1,135.00 | -1.22% | 628,778 |
| Mar 26, 2026 | 1,216.00 | 1,226.00 | 1,141.00 | 1,149.00 | 1,149.00 | -5.43% | 817,643 |
| Mar 25, 2026 | 1,276.00 | 1,276.00 | 1,177.00 | 1,215.00 | 1,215.00 | -2.10% | 1,076,849 |
| Mar 24, 2026 | 1,439.00 | 1,451.00 | 1,235.00 | 1,241.00 | 1,241.00 | -16.43% | 2,626,468 |
| Mar 23, 2026 | 1,300.00 | 1,670.00 | 1,296.00 | 1,485.00 | 1,485.00 | 12.08% | 14,697,370 |
| Mar 20, 2026 | 1,452.00 | 1,468.00 | 1,311.00 | 1,325.00 | 1,325.00 | -7.21% | 2,170,824 |
| Mar 19, 2026 | 1,703.00 | 1,836.00 | 1,420.00 | 1,428.00 | 1,428.00 | 1.06% | 15,938,000 |
| Mar 18, 2026 | 1,100.00 | 1,413.00 | 1,098.00 | 1,413.00 | 1,413.00 | 29.99% | 13,287,430 |
| Mar 17, 2026 | 1,119.00 | 1,119.00 | 1,068.00 | 1,087.00 | 1,087.00 | 2.55% | 91,019 |
| Mar 16, 2026 | 1,093.00 | 1,100.00 | 1,051.00 | 1,060.00 | 1,060.00 | -3.02% | 125,874 |
| Mar 13, 2026 | 1,061.00 | 1,135.00 | 1,052.00 | 1,093.00 | 1,093.00 | 0.74% | 165,002 |
| Mar 12, 2026 | 1,032.00 | 1,092.00 | 1,030.00 | 1,085.00 | 1,085.00 | 5.14% | 112,883 |
| Mar 11, 2026 | 1,046.00 | 1,117.00 | 1,024.00 | 1,032.00 | 1,032.00 | 1.67% | 349,499 |
| Mar 10, 2026 | 1,075.00 | 1,075.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.10% | 115,990 |
| Mar 9, 2026 | 1,050.00 | 1,099.00 | 987.00 | 1,014.00 | 1,014.00 | -3.15% | 214,801 |
| 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 |