Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VETKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 48.48 | -0.390 | -0.80% | 48.94 | 49.58 | 48.40 | 496,299.00 |
| May 10 2024 | 48.87 | -0.810 | -1.63% | 49.78 | 50.63 | 48.33 | 1,190,492.00 |
| May 09 2024 | 49.68 | 0.500 | 1.02% | 49.18 | 50.00 | 48.04 | 1,077,176.00 |
| May 08 2024 | 49.18 | -0.810 | -1.62% | 50.10 | 50.70 | 48.80 | 1,065,911.00 |
| May 07 2024 | 49.99 | -0.470 | -0.93% | 50.46 | 51.47 | 49.89 | 1,272,311.00 |
| May 06 2024 | 50.46 | -2.02 | -3.85% | 52.60 | 54.00 | 50.46 | 1,242,572.00 |
| May 05 2024 | 52.48 | 0.010 | 0.02% | 52.49 | 52.83 | 51.22 | 890,854.00 |
| May 04 2024 | 52.47 | -0.320 | -0.61% | 52.90 | 53.62 | 51.73 | 1,352,763.00 |
| May 03 2024 | 52.79 | 3.39 | 6.86% | 49.40 | 53.37 | 49.17 | 1,040,895.00 |
| May 02 2024 | 49.40 | -1.15 | -2.27% | 50.31 | 50.42 | 47.82 | 1,218,445.00 |
| May 01 2024 | 50.55 | -1.12 | -2.17% | 51.72 | 51.86 | 46.78 | 1,434,452.00 |
| Apr 30 2024 | 51.67 | -4.89 | -8.65% | 56.56 | 57.69 | 50.55 | 1,664,557.00 |
| Apr 29 2024 | 56.56 | 0.300 | 0.53% | 56.45 | 57.74 | 54.36 | 1,655,998.00 |
| Apr 28 2024 | 56.26 | -0.370 | -0.65% | 56.59 | 58.36 | 56.16 | 1,734,845.00 |
| Apr 27 2024 | 56.63 | 0.090 | 0.16% | 56.48 | 57.00 | 55.00 | 1,213,887.00 |
| Apr 26 2024 | 56.54 | -0.630 | -1.10% | 57.07 | 57.43 | 55.71 | 1,190,607.00 |
| Apr 25 2024 | 57.17 | -0.630 | -1.09% | 57.63 | 58.46 | 55.86 | 1,661,009.00 |
| Apr 24 2024 | 57.80 | -2.35 | -3.91% | 60.09 | 62.11 | 57.17 | 1,921,977.00 |
| Apr 23 2024 | 60.15 | -1.79 | -2.89% | 61.84 | 62.82 | 59.93 | 1,839,741.00 |
| Apr 22 2024 | 61.94 | 1.77 | 2.94% | 60.34 | 62.46 | 60.00 | 2,935,793.00 |
| Apr 21 2024 | 60.17 | -1.73 | -2.79% | 61.55 | 62.75 | 59.92 | 2,059,724.00 |
| Apr 20 2024 | 61.90 | 2.47 | 4.16% | 59.01 | 62.05 | 58.65 | 2,350,514.00 |
| Apr 19 2024 | 59.43 | 1.18 | 2.03% | 58.36 | 60.51 | 54.71 | 2,497,703.00 |
| Apr 18 2024 | 58.25 | 1.75 | 3.10% | 56.39 | 58.90 | 54.76 | 2,335,910.00 |
| Apr 17 2024 | 56.50 | -3.20 | -5.36% | 59.41 | 60.68 | 55.50 | 2,668,009.00 |
| Apr 16 2024 | 59.70 | -3.01 | -4.80% | 62.31 | 62.70 | 57.47 | 2,404,591.00 |
| Apr 15 2024 | 62.71 | -2.05 | -3.17% | 64.17 | 70.88 | 60.95 | 3,080,783.00 |
| Apr 14 2024 | 64.76 | 4.09 | 6.74% | 60.82 | 65.81 | 57.50 | 3,328,699.00 |
| Apr 13 2024 | 60.67 | -3.23 | -5.05% | 63.40 | 69.13 | 55.00 | 3,177,273.00 |
| Apr 12 2024 | 63.90 | -5.23 | -7.57% | 69.98 | 73.53 | 62.00 | 5,365,068.00 |
| Apr 11 2024 | 69.13 | 2.60 | 3.91% | 65.86 | 69.93 | 64.87 | 3,116,301.00 |
| Apr 10 2024 | 66.53 | 4.13 | 6.62% | 62.49 | 66.53 | 61.30 | 2,877,503.00 |
| Apr 09 2024 | 62.40 | -4.26 | -6.39% | 66.78 | 66.89 | 62.36 | 2,025,858.00 |
| Apr 08 2024 | 66.66 | 5.67 | 9.30% | 60.99 | 67.43 | 59.31 | 2,386,242.00 |
| Apr 07 2024 | 60.99 | 1.25 | 2.09% | 59.78 | 61.93 | 59.78 | 1,181,905.00 |
| Apr 06 2024 | 59.74 | 1.16 | 1.98% | 58.41 | 60.29 | 58.17 | 1,711,502.00 |
| Apr 05 2024 | 58.58 | -2.04 | -3.37% | 60.53 | 60.90 | 57.13 | 2,296,077.00 |
| Apr 04 2024 | 60.62 | 0.980 | 1.64% | 59.42 | 62.00 | 58.21 | 1,561,874.00 |
| Apr 03 2024 | 59.64 | -0.500 | -0.83% | 60.08 | 62.44 | 58.64 | 1,619,841.00 |
| Apr 02 2024 | 60.14 | -3.63 | -5.69% | 63.50 | 63.50 | 58.81 | 1,875,727.00 |
| Apr 01 2024 | 63.77 | -1.72 | -2.63% | 65.56 | 67.30 | 62.28 | 1,641,663.00 |
| Mar 31 2024 | 65.49 | 1.07 | 1.66% | 64.30 | 66.25 | 63.60 | 1,633,651.00 |
| Mar 30 2024 | 64.42 | -2.68 | -3.99% | 66.85 | 66.85 | 64.00 | 1,188,383.00 |
| Mar 29 2024 | 67.10 | 0.570 | 0.86% | 66.67 | 67.74 | 64.21 | 1,619,991.00 |
| Mar 28 2024 | 66.53 | 2.69 | 4.21% | 63.72 | 68.00 | 61.66 | 2,230,625.00 |
| Mar 27 2024 | 63.84 | -0.490 | -0.76% | 64.03 | 66.25 | 61.40 | 2,130,822.00 |
| Mar 26 2024 | 64.33 | 0.690 | 1.08% | 63.43 | 65.50 | 62.60 | 1,973,214.00 |
| Mar 25 2024 | 63.64 | 2.41 | 3.94% | 61.00 | 63.90 | 60.77 | 1,407,211.00 |
| Mar 24 2024 | 61.23 | 1.58 | 2.65% | 59.58 | 61.42 | 59.35 | 2,018,057.00 |
| Mar 23 2024 | 59.65 | 0.700 | 1.19% | 58.72 | 60.76 | 58.22 | 1,906,337.00 |
| Mar 22 2024 | 58.95 | -1.34 | -2.22% | 60.33 | 60.96 | 57.41 | 1,740,697.00 |
| Mar 21 2024 | 60.29 | -1.84 | -2.96% | 61.81 | 62.35 | 59.05 | 2,316,139.00 |
| Mar 20 2024 | 62.13 | 6.07 | 10.83% | 56.34 | 62.30 | 54.12 | 1,799,951.00 |
| Mar 19 2024 | 56.06 | -3.48 | -5.84% | 59.45 | 60.23 | 54.38 | 2,110,063.00 |
| Mar 18 2024 | 59.54 | -1.84 | -3.00% | 61.22 | 61.27 | 57.27 | 2,074,243.00 |
| Mar 17 2024 | 61.38 | 1.69 | 2.83% | 59.96 | 62.01 | 55.97 | 2,076,238.00 |
| Mar 16 2024 | 59.69 | -5.15 | -7.94% | 64.77 | 65.19 | 57.83 | 2,152,148.00 |
| Mar 15 2024 | 64.84 | -2.92 | -4.31% | 67.81 | 68.17 | 60.33 | 1,868,323.00 |
| Mar 14 2024 | 67.76 | -2.09 | -2.99% | 69.94 | 70.35 | 65.05 | 2,755,322.00 |
| Mar 13 2024 | 69.85 | 1.00 | 1.45% | 68.90 | 70.74 | 68.00 | 2,239,885.00 |
| Mar 12 2024 | 68.85 | -1.25 | -1.78% | 70.20 | 71.78 | 66.49 | 2,501,842.00 |
| Mar 11 2024 | 70.10 | 2.34 | 3.45% | 67.75 | 70.11 | 64.50 | 2,049,060.00 |
| Mar 10 2024 | 67.76 | -1.49 | -2.15% | 69.13 | 69.92 | 66.66 | 2,318,169.00 |
| Mar 09 2024 | 69.25 | 2.40 | 3.59% | 66.73 | 70.77 | 66.27 | 1,992,063.00 |
| Mar 08 2024 | 66.85 | -1.18 | -1.73% | 68.06 | 68.30 | 64.45 | 1,937,841.00 |
| Mar 07 2024 | 68.03 | 1.76 | 2.66% | 66.29 | 68.05 | 65.04 | 2,537,428.00 |
| Mar 06 2024 | 66.27 | 2.99 | 4.73% | 63.58 | 66.55 | 60.07 | 2,992,279.00 |
| Mar 05 2024 | 63.28 | -6.11 | -8.81% | 68.92 | 69.93 | 59.11 | 3,565,056.00 |
| Mar 04 2024 | 69.39 | 0.970 | 1.42% | 68.81 | 72.66 | 67.30 | 2,816,390.00 |
| Mar 03 2024 | 68.42 | -3.17 | -4.43% | 71.19 | 71.19 | 65.12 | 4,433,477.00 |
| Mar 02 2024 | 71.59 | 3.04 | 4.43% | 68.28 | 71.79 | 68.11 | 3,655,316.00 |
| Mar 01 2024 | 68.55 | 1.51 | 2.25% | 67.06 | 68.72 | 67.06 | 2,476,481.00 |
| Feb 29 2024 | 67.04 | -1.20 | -1.76% | 67.91 | 70.36 | 65.92 | 4,035,638.00 |
| Feb 28 2024 | 68.24 | 0.940 | 1.40% | 67.07 | 75.53 | 64.56 | 3,363,000.00 |
| Feb 27 2024 | 67.30 | -2.14 | -3.08% | 69.77 | 71.08 | 65.77 | 3,079,673.00 |
| Feb 26 2024 | 69.44 | 7.34 | 11.82% | 62.02 | 70.60 | 62.02 | 3,910,244.00 |
| Feb 25 2024 | 62.10 | 0.740 | 1.21% | 61.40 | 63.37 | 60.83 | 3,606,041.00 |
| Feb 24 2024 | 61.36 | 0.420 | 0.69% | 60.63 | 62.00 | 59.07 | 3,666,885.00 |
| Feb 23 2024 | 60.94 | -1.70 | -2.71% | 62.33 | 64.71 | 60.39 | 3,198,354.00 |
| Feb 22 2024 | 62.64 | 2.12 | 3.50% | 60.45 | 64.78 | 58.15 | 3,017,953.00 |
| Feb 21 2024 | 60.52 | -0.760 | -1.24% | 60.98 | 61.57 | 57.58 | 2,965,068.00 |
| Feb 20 2024 | 61.28 | -0.690 | -1.11% | 61.99 | 62.79 | 58.27 | 3,401,540.00 |
| Feb 19 2024 | 61.97 | -1.03 | -1.63% | 63.05 | 66.09 | 61.68 | 3,337,311.00 |
| Feb 18 2024 | 63.00 | 0.140 | 0.22% | 62.66 | 63.23 | 60.20 | 2,325,423.00 |
| Feb 17 2024 | 62.86 | -1.36 | -2.12% | 65.87 | 66.10 | 59.62 | 3,209,023.00 |
| Feb 16 2024 | 64.22 | 1.84 | 2.95% | 62.65 | 70.30 | 60.60 | 4,027,823.00 |
| Feb 15 2024 | 62.38 | 13.80 | 28.41% | 48.57 | 65.84 | 48.31 | 4,211,024.00 |
| Feb 14 2024 | 48.58 | 4.47 | 10.13% | 44.24 | 49.01 | 43.49 | 2,886,168.00 |
| Feb 13 2024 | 44.11 | 1.82 | 4.30% | 42.28 | 44.35 | 41.79 | 2,822,600.00 |
| Feb 12 2024 | 42.29 | 1.35 | 3.30% | 40.93 | 42.64 | 40.23 | 2,410,532.00 |
| Feb 11 2024 | 40.94 | 0.860 | 2.15% | 40.08 | 41.68 | 40.01 | 1,966,260.00 |
| Feb 10 2024 | 40.08 | -0.090 | -0.22% | 40.28 | 40.81 | 39.29 | 2,072,080.00 |
