Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

VECT Co.,Ltd. (457600) Historical Prices

KR:457600 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20261,710.002,055.001,710.001,750.001,750.00+0.81%750,0531.94
Nov 11, 20261,809.001,853.001,665.001,736.001,736.00-4.82%176,8400.45
Nov 10, 20261,940.001,940.001,767.001,824.001,824.00+6.73%326,4150.84
Nov 09, 20261,751.002,010.001,662.001,900.001,900.00+11.18%551,3831.43
Nov 06, 20261,843.001,967.001,602.001,709.001,709.00-14.03%524,9081.37
Nov 05, 20262,200.002,200.001,980.001,988.001,988.00-11.25%545,8951.45
Nov 04, 20262,155.002,370.002,085.002,240.002,240.00+3.46%2,165,8736.22
Nov 03, 20261,687.002,190.001,617.002,165.002,165.00+28.33%4,415,94315.63
Nov 02, 20261,707.001,774.001,564.001,687.001,687.00-6.54%1,431,7685.45
Oct 30, 20261,960.002,005.001,805.001,805.001,805.00-29.90%4,650,45824.29
Oct 29, 20263,660.003,665.002,575.002,575.002,575.00-29.93%2,771,86117.63
Oct 28, 20263,760.003,990.003,400.003,675.003,675.00-2.26%197,0571.26
Oct 27, 20264,000.004,000.003,620.003,760.003,760.00+0.13%63,7650.40
Oct 26, 20263,950.003,950.003,565.003,755.003,755.00-5.53%55,9810.34
Oct 23, 20264,050.004,085.003,720.003,975.003,975.00-0.75%95,4800.58
Oct 22, 20263,970.004,080.003,700.004,005.004,005.00+0.13%116,3680.71
Oct 21, 20263,950.004,100.003,935.004,000.004,000.00+1.27%55,6790.34
Oct 20, 20264,220.004,260.003,935.003,950.003,950.00-5.05%35,8890.21
Oct 19, 20264,070.004,255.003,940.004,160.004,160.00+1.46%69,0780.40
Oct 16, 20263,780.004,400.003,765.004,100.004,100.00+8.47%200,6071.12
Oct 15, 20263,780.003,870.003,410.003,780.003,780.000.00%137,6140.67
Oct 14, 20263,770.003,890.003,740.003,780.003,780.00+2.16%83,4120.41
Oct 13, 20264,110.004,110.003,615.003,700.003,700.00-9.87%81,1900.39
Oct 12, 20263,895.004,340.003,865.004,105.004,105.00+5.39%133,3280.61
Oct 09, 20263,895.004,200.003,825.003,895.003,895.000.00%00.00
Oct 08, 20264,160.004,200.003,825.003,895.003,895.00-6.71%85,9140.37
Oct 07, 20264,160.004,225.003,950.004,175.004,175.00+0.60%57,3470.24
Oct 06, 20263,885.004,500.003,885.004,150.004,150.00+7.79%168,6980.69
Oct 05, 20263,850.004,045.003,540.003,850.003,850.000.00%00.00
Oct 02, 20263,685.004,045.003,540.003,850.003,850.00+4.34%228,4730.88
Oct 01, 20263,815.003,920.003,685.003,690.003,690.00-3.40%94,2620.36
Sep 30, 20263,950.003,990.003,565.003,820.003,820.00-3.29%95,8050.37
Sep 29, 20264,400.004,400.003,850.003,950.003,950.00-4.36%93,3650.36
Sep 28, 20264,340.004,345.003,945.004,130.004,130.00-4.95%114,2160.44
Sep 25, 20264,345.004,460.004,180.004,345.004,345.000.00%00.00
Sep 24, 20264,345.004,460.004,180.004,345.004,345.000.00%00.00
Sep 23, 20264,360.004,460.004,180.004,345.004,345.00-0.34%64,6440.24
Sep 22, 20264,500.004,545.004,290.004,360.004,360.00-1.36%50,5320.19
Sep 21, 20264,550.004,705.004,405.004,420.004,420.00-2.32%53,5880.20
Sep 18, 20264,570.004,695.004,330.004,525.004,525.00-0.77%40,3280.15
Sep 17, 20264,615.004,800.004,300.004,560.004,560.00+0.22%88,9670.31
Sep 16, 20264,350.004,610.004,345.004,550.004,550.00+4.48%44,7090.15
Sep 15, 20264,505.004,700.004,350.004,355.004,355.00-5.53%71,8800.25
Sep 14, 20264,630.004,885.004,340.004,610.004,610.00+0.11%37,6300.13
Sep 11, 20264,950.005,200.004,500.004,605.004,605.00-4.76%119,3860.41
Sep 10, 20264,935.004,980.004,765.004,835.004,835.00+0.83%104,6950.36
Sep 09, 20264,770.005,080.004,590.004,795.004,795.00+0.74%146,2700.50
Sep 08, 20264,460.004,960.004,260.004,760.004,760.00+3.93%128,9150.44
Sep 07, 20265,040.005,120.004,470.004,580.004,580.00-9.13%206,8660.71
Sep 04, 20265,250.005,370.004,365.005,040.005,040.00-4.36%394,2981.38