Skip to main content
VECT Co.,Ltd. (KOSDAQ:457600)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,912.00
+14.00 (0.74%)
Mar 6, 2026, 3:30 PM KST

VECT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,859.001,935.001,859.001,912.001,912.000.74%8,769
Mar 5, 20261,775.001,915.001,770.001,898.001,898.008.64%34,975
Mar 4, 20261,990.001,990.001,592.001,747.001,747.00-12.21%80,667
Mar 3, 20262,050.002,060.001,981.001,990.001,990.00-3.40%35,446
Feb 27, 20262,080.002,095.002,040.002,060.002,060.00-1.44%26,523
Feb 26, 20262,200.002,200.002,070.002,090.002,090.00-5.00%53,696
Feb 25, 20262,165.002,235.002,140.002,200.002,200.001.62%51,040
Feb 24, 20262,175.002,200.002,040.002,165.002,165.00-31,001
Feb 23, 20262,115.002,180.002,085.002,165.002,165.002.85%60,204
Feb 20, 20262,190.002,190.002,080.002,105.002,105.00-3.88%104,972
Feb 19, 20262,230.002,230.002,150.002,190.002,190.00-1.79%39,372
Feb 13, 20262,305.002,305.002,200.002,230.002,230.00-3.25%33,884
Feb 12, 20262,320.002,325.002,285.002,305.002,305.00-0.65%15,301
Feb 11, 20262,365.002,365.002,280.002,320.002,320.00-26,963
Feb 10, 20262,280.002,350.002,260.002,320.002,320.002.65%37,849
Feb 9, 20262,225.002,350.002,160.002,260.002,260.002.26%59,816
Feb 6, 20262,280.002,300.002,180.002,210.002,210.00-2.86%31,092
Feb 5, 20262,275.002,330.002,260.002,275.002,275.00-1.09%44,747
Feb 4, 20262,240.002,320.002,185.002,300.002,300.002.68%38,128
Feb 3, 20262,205.002,255.002,190.002,240.002,240.001.59%23,785
Feb 2, 20262,275.002,320.002,200.002,205.002,205.00-3.08%57,489
Jan 30, 20262,400.002,405.002,225.002,275.002,275.00-2.36%75,877
Jan 29, 20262,285.002,335.002,260.002,330.002,330.001.30%39,049
Jan 28, 20262,330.002,335.002,295.002,300.002,300.00-0.65%30,808
Jan 27, 20262,270.002,315.002,260.002,315.002,315.000.65%16,940
Jan 26, 20262,370.002,370.002,275.002,300.002,300.001.32%34,983
Jan 23, 20262,255.002,355.002,250.002,270.002,270.00-26,469
Jan 22, 20262,310.002,370.002,250.002,270.002,270.00-2.16%63,911
Jan 21, 20262,385.002,385.002,285.002,320.002,320.00-2.52%38,800
Jan 20, 20262,375.002,400.002,300.002,380.002,380.000.21%18,864
Jan 19, 20262,330.002,390.002,290.002,375.002,375.001.93%26,087
Jan 16, 20262,325.002,400.002,320.002,330.002,330.00-0.64%15,914
Jan 15, 20262,335.002,360.002,320.002,345.002,345.00-0.21%29,870
Jan 14, 20262,440.002,440.002,320.002,350.002,350.00-3.69%36,899
Jan 13, 20262,460.002,460.002,355.002,440.002,440.001.46%41,504
Jan 12, 20262,375.002,425.002,340.002,405.002,405.001.26%18,837
Jan 9, 20262,360.002,430.002,320.002,375.002,375.000.64%38,524
Jan 8, 20262,495.002,495.002,330.002,360.002,360.00-4.07%94,030
Jan 7, 20262,605.002,605.002,420.002,460.002,460.00-5.57%84,890
Jan 6, 20262,540.002,785.002,505.002,605.002,605.002.56%215,239
Jan 5, 20262,495.002,615.002,445.002,540.002,540.001.80%41,688
Jan 2, 20262,405.002,545.002,405.002,495.002,495.00-0.40%33,774
Dec 30, 20252,560.002,565.002,435.002,505.002,505.00-1.38%38,288
Dec 29, 20252,440.002,555.002,370.002,540.002,540.002.21%72,276
Dec 26, 20252,560.002,615.002,465.002,485.002,485.00-2.93%63,163
Dec 24, 20252,570.002,595.002,535.002,560.002,560.00-0.39%70,840
Dec 23, 20252,660.002,660.002,550.002,570.002,570.00-3.56%70,500
Dec 22, 20252,710.002,710.002,610.002,665.002,665.00-0.37%78,233
Dec 19, 20252,670.002,695.002,590.002,675.002,675.00-0.19%74,678
Dec 18, 20252,875.002,930.002,580.002,680.002,680.00-9.15%432,235
Dec 17, 20252,975.003,025.002,820.002,950.002,950.00-0.67%190,274
Dec 16, 20253,200.003,280.002,950.002,970.002,970.00-1.82%825,967
Dec 15, 20252,780.003,150.002,765.003,025.003,025.008.81%821,703
Dec 12, 20252,925.002,975.002,715.002,780.002,780.00-3.81%406,395
Dec 11, 20253,200.003,390.002,805.002,890.002,890.00-6.47%4,025,825
Dec 10, 20252,535.003,090.002,520.003,090.003,090.0029.83%869,975
Dec 9, 20252,400.002,410.002,355.002,380.002,380.00-0.42%28,426
Dec 8, 20252,430.002,430.002,370.002,390.002,390.00-0.42%11,253
Dec 5, 20252,405.002,420.002,375.002,400.002,400.00-0.21%18,378
Dec 4, 20252,370.002,420.002,315.002,405.002,405.000.84%23,533
Dec 3, 20252,425.002,465.002,385.002,385.002,385.00-2.05%28,330
Dec 2, 20252,455.002,455.002,400.002,435.002,435.000.21%27,325
Dec 1, 20252,385.002,465.002,355.002,430.002,430.001.89%67,588
Nov 28, 20252,270.002,425.002,270.002,385.002,385.003.70%63,631
Nov 27, 20252,255.002,330.002,220.002,300.002,300.001.77%56,396
Nov 26, 20252,280.002,330.002,205.002,260.002,260.00-0.88%40,908
Nov 25, 20252,245.002,300.002,185.002,280.002,280.002.93%67,362
Nov 24, 20252,340.002,385.002,195.002,215.002,215.00-4.32%165,800
Nov 21, 20252,475.002,520.002,315.002,315.002,315.00-8.68%350,499
Nov 20, 20252,180.002,850.002,165.002,535.002,535.0015.49%2,818,713
Nov 19, 20252,205.002,295.002,125.002,195.002,195.00-1.35%35,914
Nov 18, 20252,300.002,320.002,220.002,225.002,225.00-3.26%40,288
Nov 17, 20252,310.002,360.002,260.002,300.002,300.00-1.08%36,235
Nov 14, 20252,385.002,405.002,305.002,325.002,325.00-2.52%16,344
Nov 13, 20252,410.002,445.002,385.002,385.002,385.00-1.85%17,168
Nov 12, 20252,425.002,440.002,395.002,430.002,430.000.21%29,141
Nov 11, 20252,460.002,510.002,385.002,425.002,425.00-1.42%17,956
Nov 10, 20252,390.002,465.002,350.002,460.002,460.002.93%35,387
Nov 7, 20252,490.002,510.002,330.002,390.002,390.00-2.05%19,851
Nov 6, 20252,410.002,475.002,410.002,440.002,440.00-0.41%17,791
Nov 5, 20252,530.002,530.002,395.002,450.002,450.00-3.16%61,303
Nov 4, 20252,450.002,530.002,415.002,530.002,530.003.27%29,453
Nov 3, 20252,510.002,520.002,425.002,450.002,450.00-3.16%86,989
Oct 31, 20252,550.002,560.002,510.002,530.002,530.00-0.78%36,262
Oct 30, 20252,670.002,700.002,540.002,550.002,550.00-4.49%79,088
Oct 29, 20252,715.002,720.002,660.002,670.002,670.00-1.66%25,753
Oct 28, 20252,780.002,780.002,670.002,715.002,715.00-28,643
Oct 27, 20252,745.002,855.002,710.002,715.002,715.00-1.09%21,685
Oct 24, 20252,775.002,815.002,705.002,745.002,745.00-1.08%21,462
Oct 23, 20252,870.002,870.002,750.002,775.002,775.00-3.31%36,852
Oct 22, 20252,775.002,890.002,660.002,870.002,870.005.32%45,948
Oct 21, 20252,730.002,785.002,690.002,725.002,725.000.55%32,626
Oct 20, 20252,800.002,820.002,680.002,710.002,710.00-3.21%111,987
Oct 17, 20252,915.002,945.002,780.002,800.002,800.00-3.78%72,165
Oct 16, 20252,970.002,990.002,900.002,910.002,910.00-1.85%16,214
Oct 15, 20252,900.003,000.002,880.002,965.002,965.002.95%19,692
Oct 14, 20252,950.002,950.002,860.002,880.002,880.00-1.87%24,355
Oct 13, 20252,945.002,945.002,865.002,935.002,935.00-0.34%14,193
Oct 10, 20252,965.002,980.002,900.002,945.002,945.00-0.67%23,968
Oct 2, 20252,955.003,015.002,930.002,965.002,965.001.02%17,692