VECT Co.,Ltd. 457600
KRX · South Korea · Technology Services
KRW 3,850.00+160.00 (+4.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,850.00 | +4.34% | KRW 3,685.00 | KRW 4,045.00 | KRW 3,540.00 | 228.47K |
| 2026-10-01 | KRW 3,690.00 | -3.40% | KRW 3,815.00 | KRW 3,920.00 | KRW 3,685.00 | 94.26K |
| 2026-09-30 | KRW 3,820.00 | -3.29% | KRW 3,950.00 | KRW 3,990.00 | KRW 3,565.00 | 95.81K |
| 2026-09-29 | KRW 3,950.00 | -4.36% | KRW 4,400.00 | KRW 4,400.00 | KRW 3,850.00 | 93.37K |
| 2026-09-28 | KRW 4,130.00 | -4.95% | KRW 4,340.00 | KRW 4,345.00 | KRW 3,945.00 | 114.22K |
| 2026-09-23 | KRW 4,345.00 | -0.34% | KRW 4,360.00 | KRW 4,460.00 | KRW 4,180.00 | 64.64K |
| 2026-09-22 | KRW 4,360.00 | -1.36% | KRW 4,500.00 | KRW 4,545.00 | KRW 4,290.00 | 50.53K |
| 2026-09-21 | KRW 4,420.00 | -2.32% | KRW 4,550.00 | KRW 4,705.00 | KRW 4,405.00 | 53.59K |
| 2026-09-18 | KRW 4,525.00 | -0.77% | KRW 4,570.00 | KRW 4,695.00 | KRW 4,330.00 | 40.33K |
| 2026-09-17 | KRW 4,560.00 | +0.22% | KRW 4,615.00 | KRW 4,800.00 | KRW 4,300.00 | 88.97K |
| 2026-09-16 | KRW 4,550.00 | +4.48% | KRW 4,350.00 | KRW 4,610.00 | KRW 4,345.00 | 44.71K |
| 2026-09-15 | KRW 4,355.00 | -5.53% | KRW 4,505.00 | KRW 4,700.00 | KRW 4,350.00 | 85.90K |
| 2026-09-14 | KRW 4,610.00 | +0.11% | KRW 4,630.00 | KRW 4,885.00 | KRW 4,340.00 | 37.63K |
| 2026-09-11 | KRW 4,605.00 | -4.76% | KRW 4,950.00 | KRW 5,200.00 | KRW 4,500.00 | 119.39K |
| 2026-09-10 | KRW 4,835.00 | +0.83% | KRW 4,935.00 | KRW 4,980.00 | KRW 4,765.00 | 104.70K |
| 2026-09-09 | KRW 4,795.00 | +0.74% | KRW 4,770.00 | KRW 5,080.00 | KRW 4,590.00 | 146.27K |
| 2026-09-08 | KRW 4,760.00 | +3.93% | KRW 4,460.00 | KRW 4,960.00 | KRW 4,260.00 | 128.92K |
| 2026-09-07 | KRW 4,580.00 | -9.13% | KRW 5,040.00 | KRW 5,120.00 | KRW 4,470.00 | 206.87K |
| 2026-09-04 | KRW 5,040.00 | -4.36% | KRW 5,250.00 | KRW 5,370.00 | KRW 4,365.00 | 394.30K |
| 2026-09-03 | KRW 5,270.00 | -3.66% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,210.00 | 87.77K |
| 2026-09-02 | KRW 5,470.00 | 0.00% | KRW 5,380.00 | KRW 5,500.00 | KRW 5,120.00 | 103.45K |
| 2026-09-01 | KRW 5,470.00 | 0.00% | KRW 5,480.00 | KRW 5,700.00 | KRW 5,000.00 | 232.58K |
| 2026-08-31 | KRW 5,470.00 | +9.18% | KRW 5,110.00 | KRW 5,480.00 | KRW 4,905.00 | 302.11K |
| 2026-08-28 | KRW 5,010.00 | 0.00% | KRW 4,950.00 | KRW 5,200.00 | KRW 4,910.00 | 171.90K |
| 2026-08-27 | KRW 5,010.00 | +27.64% | KRW 4,195.00 | KRW 5,070.00 | KRW 4,015.00 | 391.80K |
| 2026-08-26 | KRW 3,925.00 | -1.38% | KRW 3,980.00 | KRW 4,200.00 | KRW 3,785.00 | 144.51K |
| 2026-08-25 | KRW 3,980.00 | -14.78% | KRW 4,690.00 | KRW 4,920.00 | KRW 3,700.00 | 481.21K |
| 2026-08-24 | KRW 4,670.00 | -4.89% | KRW 4,960.00 | KRW 5,100.00 | KRW 4,465.00 | 236.06K |
| 2026-08-21 | KRW 4,910.00 | +2.61% | KRW 4,785.00 | KRW 5,030.00 | KRW 4,585.00 | 291.66K |
| 2026-08-20 | KRW 4,785.00 | +4.36% | KRW 4,580.00 | KRW 4,785.00 | KRW 4,500.00 | 141.23K |
| 2026-08-19 | KRW 4,585.00 | +2.12% | KRW 4,250.00 | KRW 4,700.00 | KRW 4,210.00 | 223.54K |
| 2026-08-18 | KRW 4,490.00 | +2.28% | KRW 4,355.00 | KRW 4,690.00 | KRW 4,280.00 | 225.22K |
| 2026-08-14 | KRW 4,390.00 | +10.86% | KRW 3,960.00 | KRW 4,450.00 | KRW 3,855.00 | 366.46K |
| 2026-08-13 | KRW 3,960.00 | -3.18% | KRW 4,100.00 | KRW 4,170.00 | KRW 3,855.00 | 230.22K |
| 2026-08-12 | KRW 4,090.00 | +3.94% | KRW 3,930.00 | KRW 4,150.00 | KRW 3,760.00 | 299.76K |
| 2026-08-11 | KRW 3,935.00 | +18.52% | KRW 3,310.00 | KRW 3,935.00 | KRW 3,175.00 | 346.33K |
| 2026-08-10 | KRW 3,320.00 | -0.30% | KRW 3,330.00 | KRW 3,535.00 | KRW 3,265.00 | 149.62K |
| 2026-08-07 | KRW 3,330.00 | -12.25% | KRW 3,795.00 | KRW 3,905.00 | KRW 3,085.00 | 419.56K |
| 2026-08-06 | KRW 3,795.00 | +2.85% | KRW 3,690.00 | KRW 3,950.00 | KRW 3,585.00 | 279.61K |
| 2026-08-05 | KRW 3,690.00 | +0.27% | KRW 3,685.00 | KRW 3,965.00 | KRW 3,685.00 | 176.60K |
| 2026-08-04 | KRW 3,680.00 | 0.00% | KRW 3,680.00 | KRW 3,760.00 | KRW 3,505.00 | 170.13K |
| 2026-08-03 | KRW 3,680.00 | +8.08% | KRW 3,530.00 | KRW 3,800.00 | KRW 3,135.00 | 618.78K |
| 2026-07-31 | KRW 3,405.00 | +3.03% | KRW 3,420.00 | KRW 3,420.00 | KRW 3,260.00 | 126.76K |
| 2026-07-30 | KRW 3,305.00 | +0.30% | KRW 3,300.00 | KRW 3,445.00 | KRW 3,155.00 | 260.43K |
| 2026-07-29 | KRW 3,295.00 | -2.66% | KRW 3,365.00 | KRW 3,455.00 | KRW 2,840.00 | 273.02K |
| 2026-07-28 | KRW 3,385.00 | +1.80% | KRW 3,300.00 | KRW 3,540.00 | KRW 3,165.00 | 203.17K |
| 2026-07-27 | KRW 3,325.00 | +0.91% | KRW 3,275.00 | KRW 3,470.00 | KRW 3,235.00 | 137.05K |
| 2026-07-24 | KRW 3,295.00 | -0.45% | KRW 3,350.00 | KRW 3,385.00 | KRW 3,190.00 | 127.80K |
| 2026-07-23 | KRW 3,310.00 | -1.93% | KRW 3,400.00 | KRW 3,470.00 | KRW 3,175.00 | 188.93K |
| 2026-07-22 | KRW 3,375.00 | +1.96% | KRW 3,310.00 | KRW 3,490.00 | KRW 3,215.00 | 262.12K |
| 2026-07-21 | KRW 3,310.00 | +2.48% | KRW 3,180.00 | KRW 3,550.00 | KRW 3,115.00 | 643.24K |
| 2026-07-20 | KRW 3,230.00 | +16.40% | KRW 2,800.00 | KRW 3,480.00 | KRW 2,800.00 | 1.88M |
| 2026-07-16 | KRW 2,775.00 | -2.80% | KRW 2,820.00 | KRW 2,875.00 | KRW 2,700.00 | 269.03K |
| 2026-07-15 | KRW 2,855.00 | +23.59% | KRW 2,330.00 | KRW 2,920.00 | KRW 2,305.00 | 708.76K |
| 2026-07-14 | KRW 2,310.00 | -5.91% | KRW 2,455.00 | KRW 2,455.00 | KRW 2,095.00 | 187.69K |
| 2026-07-13 | KRW 2,455.00 | -14.31% | KRW 2,865.00 | KRW 3,050.00 | KRW 2,315.00 | 719.12K |
| 2026-07-10 | KRW 2,865.00 | +18.88% | KRW 2,405.00 | KRW 2,895.00 | KRW 2,325.00 | 652.88K |
| 2026-07-09 | KRW 2,410.00 | -7.31% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,175.00 | 523.32K |
| 2026-07-08 | KRW 2,600.00 | +20.09% | KRW 2,165.00 | KRW 2,635.00 | KRW 2,165.00 | 916.46K |
| 2026-07-07 | KRW 2,165.00 | +7.71% | KRW 2,005.00 | KRW 2,375.00 | KRW 1,900.00 | 248.55K |
| 2026-07-06 | KRW 2,010.00 | -0.99% | KRW 2,030.00 | KRW 2,095.00 | KRW 1,900.00 | 115.06K |
| 2026-07-03 | KRW 2,030.00 | +4.00% | KRW 1,937.00 | KRW 2,120.00 | KRW 1,924.00 | 150.65K |
| 2026-07-02 | KRW 1,952.00 | +5.40% | KRW 1,852.00 | KRW 2,040.00 | KRW 1,780.00 | 106.06K |
| 2026-07-01 | KRW 1,852.00 | +1.37% | KRW 1,827.00 | KRW 1,875.00 | KRW 1,650.00 | 77.12K |
| 2026-06-30 | KRW 1,827.00 | +3.57% | KRW 1,764.00 | KRW 1,913.00 | KRW 1,676.00 | 46.34K |
| 2026-06-29 | KRW 1,764.00 | -13.53% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,684.00 | 251.39K |
| 2026-06-26 | KRW 2,040.00 | -5.99% | KRW 2,120.00 | KRW 2,120.00 | KRW 1,975.00 | 88.26K |
| 2026-06-25 | KRW 2,170.00 | -1.59% | KRW 2,065.00 | KRW 2,235.00 | KRW 1,980.00 | 132.91K |
| 2026-06-24 | KRW 2,205.00 | -3.29% | KRW 2,280.00 | KRW 2,580.00 | KRW 1,975.00 | 425.74K |
| 2026-06-23 | KRW 2,280.00 | -6.94% | KRW 2,445.00 | KRW 2,455.00 | KRW 2,220.00 | 192.07K |
| 2026-06-22 | KRW 2,450.00 | +16.67% | KRW 2,100.00 | KRW 2,590.00 | KRW 2,090.00 | 1.07M |
| 2026-06-19 | KRW 2,100.00 | +1.45% | KRW 2,035.00 | KRW 2,195.00 | KRW 1,990.00 | 89.52K |
| 2026-06-18 | KRW 2,070.00 | -4.61% | KRW 2,155.00 | KRW 2,155.00 | KRW 2,045.00 | 28.19K |
| 2026-06-17 | KRW 2,170.00 | -0.91% | KRW 2,190.00 | KRW 2,195.00 | KRW 2,015.00 | 21.43K |
| 2026-06-16 | KRW 2,190.00 | +3.06% | KRW 2,180.00 | KRW 2,200.00 | KRW 2,025.00 | 28.26K |
| 2026-06-15 | KRW 2,125.00 | -3.41% | KRW 2,230.00 | KRW 2,250.00 | KRW 2,025.00 | 110.88K |
| 2026-06-12 | KRW 2,200.00 | +9.18% | KRW 2,020.00 | KRW 2,230.00 | KRW 2,015.00 | 174.20K |
| 2026-06-11 | KRW 2,015.00 | +3.39% | KRW 1,949.00 | KRW 2,025.00 | KRW 1,904.00 | 141.61K |
| 2026-06-10 | KRW 1,949.00 | +10.05% | KRW 1,811.00 | KRW 1,980.00 | KRW 1,772.00 | 12 |
| 2026-06-09 | KRW 1,771.00 | +12.87% | KRW 1,570.00 | KRW 1,820.00 | KRW 1,570.00 | 86.00K |
| 2026-06-08 | KRW 1,569.00 | -11.56% | KRW 1,500.00 | KRW 1,736.00 | KRW 1,500.00 | 52.13K |
| 2026-06-05 | KRW 1,774.00 | +10.12% | KRW 1,611.00 | KRW 1,843.00 | KRW 1,611.00 | 165.43K |
| 2026-06-04 | KRW 1,611.00 | +2.61% | KRW 1,457.00 | KRW 1,711.00 | KRW 1,457.00 | 99.43K |
| 2026-06-02 | KRW 1,570.00 | +2.82% | KRW 1,527.00 | KRW 1,598.00 | KRW 1,420.00 | 52.78K |
| 2026-06-01 | KRW 1,527.00 | -4.44% | KRW 1,598.00 | KRW 1,598.00 | KRW 1,401.00 | 50.00K |
| 2026-05-29 | KRW 1,598.00 | +1.65% | KRW 1,557.00 | KRW 1,600.00 | KRW 1,530.00 | 33.74K |
| 2026-05-28 | KRW 1,572.00 | -4.61% | KRW 1,646.00 | KRW 1,686.00 | KRW 1,514.00 | 33.98K |
| 2026-05-27 | KRW 1,648.00 | -6.47% | KRW 1,762.00 | KRW 1,762.00 | KRW 1,591.00 | 93.10K |
| 2026-05-26 | KRW 1,762.00 | -3.50% | KRW 1,826.00 | KRW 1,826.00 | KRW 1,700.00 | 36.07K |
| 2026-05-22 | KRW 1,826.00 | +6.72% | KRW 1,755.00 | KRW 1,850.00 | KRW 1,750.00 | 29.43K |