Skip to main content
VECT Co.,Ltd. (KOSDAQ:457600)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
-5.00 (-0.21%)
At close: Dec 5, 2025

VECT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,940.002,950.002,910.002,935.002,935.000.17%10,374
Sep 30, 20253,000.003,020.002,900.002,930.002,930.00-2.66%34,316
Sep 29, 20253,020.003,065.002,985.003,010.003,010.00-0.33%41,502
Sep 26, 20253,120.003,120.003,005.003,020.003,020.00-3.21%32,300
Sep 25, 20253,085.003,150.003,025.003,120.003,120.001.13%37,762
Sep 24, 20253,110.003,135.003,030.003,085.003,085.00-1.75%20,423
Sep 23, 20253,180.003,180.003,075.003,140.003,140.00-25,630
Sep 22, 20253,050.003,175.003,035.003,140.003,140.002.95%60,779