Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,990.00 | 8,320.00 | 7,950.00 | 8,240.00 | 8,132.05 | 497,096 |
| 2024-04-25 | 8,060.00 | 8,210.00 | 7,950.00 | 7,950.00 | 7,845.85 | 288,164 |
| 2024-04-24 | 8,090.00 | 8,120.00 | 8,030.00 | 8,120.00 | 8,013.62 | 276,543 |
| 2024-04-23 | 8,240.00 | 8,260.00 | 8,010.00 | 8,010.00 | 7,905.06 | 396,525 |
| 2024-04-22 | 8,190.00 | 8,380.00 | 8,080.00 | 8,210.00 | 8,102.44 | 392,252 |
| 2024-04-19 | 8,440.00 | 8,440.00 | 8,070.00 | 8,180.00 | 8,072.83 | 557,110 |
| 2024-04-18 | 8,210.00 | 8,520.00 | 8,200.00 | 8,440.00 | 8,329.43 | 444,271 |
| 2024-04-17 | 8,190.00 | 8,510.00 | 8,140.00 | 8,180.00 | 8,072.83 | 502,643 |
| 2024-04-16 | 8,720.00 | 8,790.00 | 8,110.00 | 8,180.00 | 8,072.83 | 822,237 |
| 2024-04-15 | 8,550.00 | 9,060.00 | 8,430.00 | 8,670.00 | 8,556.41 | 1,326,553 |
| 2024-04-12 | 8,460.00 | 9,140.00 | 8,310.00 | 8,720.00 | 8,605.76 | 4,067,867 |
| 2024-04-11 | 8,220.00 | 8,480.00 | 8,040.00 | 8,470.00 | 8,359.03 | 356,947 |
| 2024-04-09 | 8,540.00 | 8,930.00 | 8,190.00 | 8,300.00 | 8,191.26 | 2,031,197 |
| 2024-04-08 | 8,480.00 | 8,630.00 | 8,290.00 | 8,540.00 | 8,428.12 | 614,693 |
| 2024-04-05 | 8,270.00 | 8,490.00 | 8,240.00 | 8,440.00 | 8,329.43 | 539,774 |
| 2024-04-04 | 8,040.00 | 8,310.00 | 8,040.00 | 8,310.00 | 8,201.13 | 298,261 |
| 2024-04-03 | 8,120.00 | 8,160.00 | 8,000.00 | 8,020.00 | 7,914.93 | 152,682 |
| 2024-04-02 | 8,260.00 | 8,300.00 | 8,070.00 | 8,170.00 | 8,062.96 | 219,400 |
| 2024-04-01 | 8,290.00 | 8,340.00 | 8,210.00 | 8,250.00 | 8,141.92 | 194,181 |
| 2024-03-29 | 8,120.00 | 8,310.00 | 8,070.00 | 8,290.00 | 8,181.39 | 313,305 |
| 2024-03-28 | 8,080.00 | 8,210.00 | 7,990.00 | 8,130.00 | 8,023.49 | 196,881 |
| 2024-03-27 | 8,200.00 | 8,200.00 | 8,030.00 | 8,040.00 | 7,934.67 | 156,838 |
| 2024-03-26 | 8,100.00 | 8,160.00 | 8,040.00 | 8,160.00 | 8,053.10 | 138,499 |
| 2024-03-25 | 8,210.00 | 8,310.00 | 8,020.00 | 8,060.00 | 7,954.41 | 231,052 |
| 2024-03-22 | 8,240.00 | 8,300.00 | 8,130.00 | 8,160.00 | 8,053.10 | 216,368 |
| 2024-03-21 | 8,320.00 | 8,390.00 | 8,150.00 | 8,180.00 | 8,072.83 | 255,160 |
| 2024-03-20 | 8,380.00 | 8,440.00 | 8,240.00 | 8,300.00 | 8,191.26 | 247,090 |
| 2024-03-19 | 8,300.00 | 8,450.00 | 8,190.00 | 8,400.00 | 8,289.95 | 501,891 |
| 2024-03-18 | 8,100.00 | 8,340.00 | 8,090.00 | 8,260.00 | 8,151.79 | 340,630 |
| 2024-03-15 | 8,050.00 | 8,150.00 | 7,960.00 | 8,050.00 | 7,944.54 | 166,814 |
| 2024-03-14 | 8,110.00 | 8,230.00 | 8,030.00 | 8,030.00 | 7,924.80 | 434,055 |
| 2024-03-13 | 7,940.00 | 8,040.00 | 7,880.00 | 8,000.00 | 7,895.19 | 225,307 |
| 2024-03-12 | 7,960.00 | 7,990.00 | 7,800.00 | 7,930.00 | 7,826.11 | 253,553 |
| 2024-03-11 | 7,900.00 | 8,050.00 | 7,880.00 | 7,950.00 | 7,845.85 | 208,877 |
| 2024-03-08 | 7,900.00 | 8,010.00 | 7,850.00 | 7,870.00 | 7,766.89 | 208,974 |
| 2024-03-07 | 8,060.00 | 8,080.00 | 7,820.00 | 7,880.00 | 7,776.76 | 194,059 |
| 2024-03-06 | 7,840.00 | 8,120.00 | 7,770.00 | 8,060.00 | 7,954.41 | 325,175 |
| 2024-03-05 | 7,980.00 | 8,000.00 | 7,750.00 | 7,840.00 | 7,737.29 | 576,313 |
| 2024-03-04 | 8,130.00 | 8,270.00 | 8,000.00 | 8,030.00 | 7,924.80 | 362,855 |
| 2024-02-29 | 8,320.00 | 8,450.00 | 8,100.00 | 8,100.00 | 7,993.88 | 554,134 |
| 2024-02-28 | 8,140.00 | 8,740.00 | 8,050.00 | 8,270.00 | 8,161.65 | 1,532,878 |
| 2024-02-27 | 8,190.00 | 8,270.00 | 8,020.00 | 8,100.00 | 7,993.88 | 298,248 |
| 2024-02-26 | 8,170.00 | 8,210.00 | 7,980.00 | 8,100.00 | 7,993.88 | 256,227 |
| 2024-02-23 | 8,260.00 | 8,300.00 | 8,070.00 | 8,100.00 | 7,993.88 | 288,986 |
| 2024-02-22 | 8,160.00 | 8,300.00 | 8,110.00 | 8,210.00 | 8,102.44 | 583,795 |
| 2024-02-21 | 8,660.00 | 8,660.00 | 8,110.00 | 8,160.00 | 8,053.10 | 1,287,861 |
| 2024-02-20 | 8,480.00 | 8,700.00 | 8,310.00 | 8,700.00 | 8,586.02 | 1,016,480 |
| 2024-02-19 | 8,690.00 | 8,900.00 | 8,430.00 | 8,510.00 | 8,398.51 | 1,005,798 |
| 2024-02-16 | 9,030.00 | 9,140.00 | 8,580.00 | 8,770.00 | 8,655.10 | 2,119,522 |
| 2024-02-15 | 8,320.00 | 9,840.00 | 8,220.00 | 9,150.00 | 9,030.13 | 10,620,400 |
| 2024-02-14 | 7,850.00 | 8,440.00 | 7,810.00 | 8,250.00 | 8,141.92 | 1,615,349 |
| 2024-02-13 | 7,900.00 | 7,970.00 | 7,850.00 | 7,950.00 | 7,845.85 | 257,034 |
| 2024-02-08 | 7,840.00 | 7,900.00 | 7,780.00 | 7,870.00 | 7,766.89 | 235,781 |
| 2024-02-07 | 7,670.00 | 7,900.00 | 7,660.00 | 7,870.00 | 7,766.89 | 426,255 |
| 2024-02-06 | 7,770.00 | 7,770.00 | 7,590.00 | 7,670.00 | 7,569.51 | 114,192 |
| 2024-02-05 | 7,700.00 | 7,830.00 | 7,650.00 | 7,720.00 | 7,618.86 | 215,923 |
| 2024-02-02 | 7,560.00 | 7,770.00 | 7,560.00 | 7,690.00 | 7,589.25 | 230,036 |
| 2024-02-01 | 7,570.00 | 7,630.00 | 7,500.00 | 7,560.00 | 7,460.96 | 136,512 |
| 2024-01-31 | 7,600.00 | 7,690.00 | 7,570.00 | 7,600.00 | 7,500.43 | 193,157 |
| 2024-01-30 | 7,750.00 | 7,850.00 | 7,640.00 | 7,660.00 | 7,559.65 | 324,861 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.