Vessel Co., Ltd. (South Korea) 177350
KRX · South Korea · Producer Manufacturing
KRW 1,377.00+26.00 (+1.92%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,351.00 | -0.44% | KRW 1,391.00 | KRW 1,421.00 | KRW 1,323.00 | 135.10K |
| 2026-09-30 | KRW 1,357.00 | -6.41% | KRW 1,450.00 | KRW 1,493.00 | KRW 1,242.00 | 126.50K |
| 2026-09-29 | KRW 1,450.00 | -3.85% | KRW 1,508.00 | KRW 1,570.00 | KRW 1,448.00 | 85.54K |
| 2026-09-28 | KRW 1,508.00 | -1.11% | KRW 1,524.00 | KRW 1,596.00 | KRW 1,475.00 |
| 59.85K |
| 2026-09-23 | KRW 1,525.00 | +1.06% | KRW 1,540.00 | KRW 1,540.00 | KRW 1,469.00 | 38.54K |
| 2026-09-22 | KRW 1,509.00 | -0.79% | KRW 1,597.00 | KRW 1,597.00 | KRW 1,481.00 | 58.88K |
| 2026-09-21 | KRW 1,521.00 | -1.23% | KRW 1,536.00 | KRW 1,587.00 | KRW 1,500.00 | 89.31K |
| 2026-09-18 | KRW 1,540.00 | -0.06% | KRW 1,556.00 | KRW 1,592.00 | KRW 1,520.00 | 52.71K |
| 2026-09-17 | KRW 1,541.00 | -0.19% | KRW 1,549.00 | KRW 1,559.00 | KRW 1,535.00 | 15.42K |
| 2026-09-16 | KRW 1,544.00 | -5.10% | KRW 1,634.00 | KRW 1,634.00 | KRW 1,488.00 | 82.24K |
| 2026-09-15 | KRW 1,627.00 | +0.68% | KRW 1,616.00 | KRW 1,643.00 | KRW 1,570.00 | 49.39K |
| 2026-09-14 | KRW 1,616.00 | +1.38% | KRW 1,594.00 | KRW 1,644.00 | KRW 1,566.00 | 29.91K |
| 2026-09-11 | KRW 1,594.00 | -0.99% | KRW 1,610.00 | KRW 1,701.00 | KRW 1,589.00 | 45.84K |
| 2026-09-10 | KRW 1,610.00 | +0.63% | KRW 1,587.00 | KRW 1,626.00 | KRW 1,550.00 | 65.59K |
| 2026-09-09 | KRW 1,600.00 | -0.44% | KRW 1,607.00 | KRW 1,644.00 | KRW 1,585.00 | 48.69K |
| 2026-09-08 | KRW 1,607.00 | 0.00% | KRW 1,608.00 | KRW 1,700.00 | KRW 1,605.00 | 45.34K |
| 2026-09-07 | KRW 1,607.00 | -2.13% | KRW 1,632.00 | KRW 1,712.00 | KRW 1,469.00 | 162.71K |
| 2026-09-04 | KRW 1,642.00 | -6.28% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,600.00 | 121.89K |
| 2026-09-03 | KRW 1,752.00 | -5.81% | KRW 1,860.00 | KRW 1,860.00 | KRW 1,722.00 | 70.43K |
| 2026-09-02 | KRW 1,860.00 | -8.37% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,835.00 | 88.44K |
| 2026-09-01 | KRW 2,030.00 | +4.10% | KRW 1,900.00 | KRW 2,030.00 | KRW 1,779.00 | 437.01K |
| 2026-08-31 | KRW 1,950.00 | +14.71% | KRW 1,700.00 | KRW 2,000.00 | KRW 1,692.00 | 431.16K |
| 2026-08-28 | KRW 1,700.00 | +13.26% | KRW 1,506.00 | KRW 1,770.00 | KRW 1,506.00 | 189.89K |
| 2026-08-27 | KRW 1,501.00 | -0.60% | KRW 1,654.00 | KRW 1,654.00 | KRW 1,485.00 | 28.96K |
| 2026-08-26 | KRW 1,510.00 | -3.82% | KRW 1,507.00 | KRW 1,582.00 | KRW 1,485.00 | 39.89K |
| 2026-08-25 | KRW 1,570.00 | +0.71% | KRW 1,559.00 | KRW 1,596.00 | KRW 1,533.00 | 45.11K |
| 2026-08-24 | KRW 1,559.00 | -2.81% | KRW 1,599.00 | KRW 1,700.00 | KRW 1,556.00 | 56.07K |
| 2026-08-21 | KRW 1,604.00 | -6.53% | KRW 1,723.00 | KRW 1,800.00 | KRW 1,556.00 | 127.82K |
| 2026-08-20 | KRW 1,716.00 | +9.23% | KRW 1,560.00 | KRW 1,799.00 | KRW 1,482.00 | 407.23K |
| 2026-08-19 | KRW 1,571.00 | -2.00% | KRW 1,665.00 | KRW 1,820.00 | KRW 1,412.00 | 372.80K |
| 2026-08-18 | KRW 1,603.00 | +15.32% | KRW 1,600.00 | KRW 1,777.00 | KRW 1,512.00 | 1.07M |
| 2026-08-14 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-08-13 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-08-12 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-08-11 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-08-10 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-08-07 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-08-06 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-08-05 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-08-04 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-08-03 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-07-31 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-07-30 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-07-29 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-07-28 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-07-27 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-07-24 | KRW 1,390.00 | 0.00% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,390.00 | 0 |
| 2026-07-23 | KRW 1,390.00 | -14.41% | KRW 1,624.00 | KRW 1,624.00 | KRW 1,366.00 | 339.29K |
| 2026-07-22 | KRW 1,624.00 | +3.57% | KRW 1,624.00 | KRW 1,710.00 | KRW 1,554.00 | 248.86K |
| 2026-07-21 | KRW 1,568.00 | +5.52% | KRW 1,612.00 | KRW 1,680.00 | KRW 1,424.00 | 450.15K |
| 2026-07-20 | KRW 1,486.00 | +9.10% | KRW 1,362.00 | KRW 1,680.00 | KRW 1,336.00 | 515.68K |
| 2026-07-16 | KRW 1,362.00 | -2.58% | KRW 1,398.00 | KRW 1,450.00 | KRW 1,350.00 | 50.63K |
| 2026-07-15 | KRW 1,398.00 | +2.19% | KRW 1,446.00 | KRW 1,446.00 | KRW 1,316.00 | 76.65K |
| 2026-07-14 | KRW 1,368.00 | -2.43% | KRW 1,458.00 | KRW 1,462.00 | KRW 1,310.00 | 112.45K |
| 2026-07-13 | KRW 1,402.00 | +0.14% | KRW 1,400.00 | KRW 1,460.00 | KRW 1,306.00 | 208.90K |
| 2026-07-10 | KRW 1,400.00 | +20.07% | KRW 1,168.00 | KRW 1,514.00 | KRW 1,168.00 | 807.03K |
| 2026-07-09 | KRW 1,166.00 | -1.19% | KRW 1,202.00 | KRW 1,202.00 | KRW 1,130.00 | 77.29K |
| 2026-07-08 | KRW 1,180.00 | -6.05% | KRW 1,256.00 | KRW 1,270.00 | KRW 1,156.00 | 59.12K |
| 2026-07-07 | KRW 1,256.00 | -5.28% | KRW 1,330.00 | KRW 1,370.00 | KRW 1,246.00 | 56.97K |
| 2026-07-06 | KRW 1,326.00 | -3.91% | KRW 1,380.00 | KRW 1,476.00 | KRW 1,274.00 | 79.37K |
| 2026-07-03 | KRW 1,380.00 | -0.29% | KRW 1,384.00 | KRW 1,398.00 | KRW 1,260.00 | 68.55K |
| 2026-07-02 | KRW 1,384.00 | -5.98% | KRW 1,480.00 | KRW 1,556.00 | KRW 1,384.00 | 81.34K |
| 2026-07-01 | KRW 1,472.00 | -7.54% | KRW 1,592.00 | KRW 1,604.00 | KRW 1,440.00 | 171.89K |
| 2026-06-30 | KRW 1,592.00 | +1.27% | KRW 1,640.00 | KRW 1,720.00 | KRW 1,500.00 | 282.82K |
| 2026-06-29 | KRW 1,572.00 | +10.24% | KRW 1,436.00 | KRW 1,780.00 | KRW 1,436.00 | 743.05K |
| 2026-06-26 | KRW 1,426.00 | +9.69% | KRW 1,280.00 | KRW 1,680.00 | KRW 1,280.00 | 1.36M |
| 2026-06-25 | KRW 1,300.00 | +9.80% | KRW 1,238.00 | KRW 1,476.00 | KRW 1,116.00 | 1.00M |
| 2026-06-24 | KRW 1,184.00 | -19.35% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,120.00 | 567.76K |
| 2026-06-23 | KRW 1,468.00 | +6.38% | KRW 1,440.00 | KRW 1,786.00 | KRW 1,396.00 | 3.16M |
| 2026-06-22 | KRW 1,380.00 | +29.94% | KRW 1,062.00 | KRW 1,380.00 | KRW 1,062.00 | 346.76K |
| 2026-06-19 | KRW 1,062.00 | -12.52% | KRW 1,210.00 | KRW 1,238.00 | KRW 1,000.00 | 146.42K |
| 2026-06-18 | KRW 1,214.00 | -5.75% | KRW 1,300.00 | KRW 1,300.00 | KRW 1,200.00 | 67.72K |
| 2026-06-17 | KRW 1,288.00 | +1.74% | KRW 1,356.00 | KRW 1,356.00 | KRW 1,256.00 | 56.19K |
| 2026-06-16 | KRW 1,266.00 | -2.62% | KRW 1,360.00 | KRW 1,360.00 | KRW 1,226.00 | 92.41K |
| 2026-06-15 | KRW 1,300.00 | -0.61% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,284.00 | 118.58K |
| 2026-06-12 | KRW 1,308.00 | -0.61% | KRW 1,316.00 | KRW 1,400.00 | KRW 1,296.00 | 92.49K |
| 2026-06-11 | KRW 1,316.00 | -0.30% | KRW 1,438.00 | KRW 1,438.00 | KRW 1,288.00 | 58.85K |
| 2026-06-10 | KRW 1,320.00 | -2.94% | KRW 1,360.00 | KRW 1,380.00 | KRW 1,290.00 | 58.84K |
| 2026-06-09 | KRW 1,360.00 | +4.45% | KRW 1,310.00 | KRW 1,470.00 | KRW 1,302.00 | 105.68K |
| 2026-06-08 | KRW 1,302.00 | -9.21% | KRW 1,434.00 | KRW 1,526.00 | KRW 1,300.00 | 92.39K |
| 2026-06-05 | KRW 1,434.00 | -2.58% | KRW 1,472.00 | KRW 1,472.00 | KRW 1,400.00 | 62.93K |
| 2026-06-04 | KRW 1,472.00 | -2.13% | KRW 1,504.00 | KRW 1,598.00 | KRW 1,462.00 | 106.84K |
| 2026-06-02 | KRW 1,504.00 | -1.70% | KRW 1,452.00 | KRW 1,678.00 | KRW 1,400.00 | 202.84K |
| 2026-06-01 | KRW 1,530.00 | -9.14% | KRW 1,684.00 | KRW 1,684.00 | KRW 1,528.00 | 196.72K |
| 2026-05-29 | KRW 1,684.00 | -4.97% | KRW 1,968.00 | KRW 1,974.00 | KRW 1,682.00 | 292.97K |
| 2026-05-28 | KRW 1,772.00 | +1.14% | KRW 1,752.00 | KRW 1,948.00 | KRW 1,752.00 | 265.62K |
| 2026-05-27 | KRW 1,752.00 | -5.40% | KRW 1,852.00 | KRW 1,872.00 | KRW 1,748.00 | 248.36K |
| 2026-05-26 | KRW 1,852.00 | -2.53% | KRW 1,900.00 | KRW 1,956.00 | KRW 1,842.00 | 357.17K |
| 2026-05-22 | KRW 1,900.00 | -8.12% | KRW 2,236.00 | KRW 2,236.00 | KRW 1,900.00 | 527.10K |
| 2026-05-21 | KRW 2,068.00 | -5.91% | KRW 2,216.00 | KRW 2,398.00 | KRW 2,032.00 | 916.01K |