Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,960.00 | 8,010.00 | 7,710.00 | 7,720.00 | 7,618.86 | 299,074 |
| 2024-01-26 | 7,710.00 | 7,930.00 | 7,700.00 | 7,890.00 | 7,786.63 | 331,297 |
| 2024-01-25 | 7,850.00 | 7,860.00 | 7,660.00 | 7,730.00 | 7,628.73 | 234,421 |
| 2024-01-24 | 7,930.00 | 7,970.00 | 7,790.00 | 7,900.00 | 7,796.50 | 357,023 |
| 2024-01-23 | 7,820.00 | 7,880.00 | 7,720.00 | 7,770.00 | 7,668.20 | 277,341 |
| 2024-01-22 | 7,740.00 | 8,050.00 | 7,650.00 | 7,800.00 | 7,697.81 | 702,850 |
| 2024-01-19 | 7,610.00 | 7,830.00 | 7,550.00 | 7,680.00 | 7,579.38 | 397,218 |
| 2024-01-18 | 7,450.00 | 7,660.00 | 7,420.00 | 7,610.00 | 7,510.30 | 190,605 |
| 2024-01-17 | 7,760.00 | 7,800.00 | 7,390.00 | 7,460.00 | 7,362.27 | 378,251 |
| 2024-01-16 | 7,790.00 | 7,860.00 | 7,700.00 | 7,750.00 | 7,648.47 | 185,214 |
| 2024-01-15 | 7,680.00 | 7,810.00 | 7,590.00 | 7,800.00 | 7,697.81 | 229,811 |
| 2024-01-12 | 7,810.00 | 7,820.00 | 7,580.00 | 7,670.00 | 7,569.51 | 248,586 |
| 2024-01-11 | 7,730.00 | 7,950.00 | 7,730.00 | 7,810.00 | 7,707.68 | 203,851 |
| 2024-01-10 | 7,960.00 | 7,980.00 | 7,720.00 | 7,820.00 | 7,717.55 | 240,967 |
| 2024-01-09 | 8,120.00 | 8,140.00 | 7,900.00 | 7,940.00 | 7,835.98 | 495,903 |
| 2024-01-08 | 7,980.00 | 8,100.00 | 7,860.00 | 8,070.00 | 7,964.27 | 915,004 |
| 2024-01-05 | 7,890.00 | 7,990.00 | 7,810.00 | 7,830.00 | 7,727.42 | 350,988 |
| 2024-01-04 | 7,890.00 | 8,070.00 | 7,710.00 | 7,900.00 | 7,796.50 | 992,670 |
| 2024-01-03 | 7,660.00 | 7,890.00 | 7,620.00 | 7,870.00 | 7,766.89 | 343,000 |
| 2024-01-02 | 7,700.00 | 7,800.00 | 7,640.00 | 7,670.00 | 7,569.51 | 214,294 |
| 2023-12-28 | 7,680.00 | 7,940.00 | 7,620.00 | 7,740.00 | 7,638.60 | 701,744 |
| 2023-12-27 | 7,590.00 | 7,650.00 | 7,540.00 | 7,630.00 | 7,530.04 | 196,956 |
| 2023-12-26 | 7,620.00 | 7,720.00 | 7,570.00 | 7,600.00 | 7,451.09 | 337,766 |
| 2023-12-22 | 7,560.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,441.28 | 150,245 |
| 2023-12-21 | 7,570.00 | 7,730.00 | 7,460.00 | 7,520.00 | 7,372.65 | 442,026 |
| 2023-12-20 | 7,650.00 | 7,810.00 | 7,590.00 | 7,610.00 | 7,460.89 | 392,294 |
| 2023-12-19 | 7,590.00 | 7,730.00 | 7,490.00 | 7,610.00 | 7,460.89 | 400,490 |
| 2023-12-18 | 7,600.00 | 7,650.00 | 7,450.00 | 7,590.00 | 7,441.28 | 223,269 |
| 2023-12-15 | 7,460.00 | 7,710.00 | 7,460.00 | 7,510.00 | 7,362.85 | 469,326 |
| 2023-12-14 | 7,570.00 | 7,640.00 | 7,470.00 | 7,490.00 | 7,343.24 | 306,930 |
| 2023-12-13 | 7,750.00 | 7,800.00 | 7,490.00 | 7,500.00 | 7,353.05 | 569,081 |
| 2023-12-12 | 7,800.00 | 8,170.00 | 7,660.00 | 7,820.00 | 7,666.78 | 2,264,078 |
| 2023-12-11 | 7,310.00 | 7,560.00 | 7,310.00 | 7,510.00 | 7,362.85 | 307,836 |
| 2023-12-08 | 7,300.00 | 7,350.00 | 7,260.00 | 7,300.00 | 7,156.97 | 126,857 |
| 2023-12-07 | 7,480.00 | 7,490.00 | 7,270.00 | 7,270.00 | 7,127.55 | 239,879 |
| 2023-12-06 | 7,250.00 | 7,580.00 | 7,210.00 | 7,410.00 | 7,264.81 | 420,441 |
| 2023-12-05 | 7,480.00 | 7,480.00 | 7,200.00 | 7,210.00 | 7,068.73 | 517,212 |
| 2023-12-04 | 7,600.00 | 7,670.00 | 7,480.00 | 7,500.00 | 7,353.05 | 305,146 |
| 2023-12-01 | 7,540.00 | 7,700.00 | 7,530.00 | 7,560.00 | 7,411.87 | 301,590 |
| 2023-11-30 | 7,560.00 | 7,690.00 | 7,450.00 | 7,570.00 | 7,421.67 | 280,551 |
| 2023-11-29 | 7,640.00 | 7,690.00 | 7,530.00 | 7,530.00 | 7,382.46 | 265,372 |
| 2023-11-28 | 7,720.00 | 7,780.00 | 7,580.00 | 7,620.00 | 7,470.70 | 291,918 |
| 2023-11-27 | 7,790.00 | 7,860.00 | 7,670.00 | 7,720.00 | 7,568.74 | 415,266 |
| 2023-11-24 | 7,850.00 | 7,930.00 | 7,750.00 | 7,750.00 | 7,598.15 | 355,122 |
| 2023-11-23 | 7,690.00 | 8,300.00 | 7,690.00 | 7,800.00 | 7,647.17 | 1,673,554 |
| 2023-11-22 | 7,650.00 | 7,840.00 | 7,540.00 | 7,660.00 | 7,509.91 | 662,923 |
| 2023-11-21 | 7,660.00 | 7,750.00 | 7,620.00 | 7,660.00 | 7,509.91 | 339,124 |
| 2023-11-20 | 7,600.00 | 7,700.00 | 7,520.00 | 7,660.00 | 7,509.91 | 218,723 |
| 2023-11-17 | 7,810.00 | 7,830.00 | 7,550.00 | 7,580.00 | 7,431.48 | 311,857 |
| 2023-11-16 | 7,770.00 | 7,860.00 | 7,710.00 | 7,800.00 | 7,647.17 | 350,549 |
| 2023-11-15 | 7,720.00 | 7,820.00 | 7,690.00 | 7,710.00 | 7,558.93 | 469,903 |
| 2023-11-14 | 7,610.00 | 7,720.00 | 7,550.00 | 7,610.00 | 7,460.89 | 356,359 |
| 2023-11-13 | 7,460.00 | 7,770.00 | 7,430.00 | 7,580.00 | 7,431.48 | 603,817 |
| 2023-11-10 | 7,860.00 | 7,890.00 | 7,430.00 | 7,430.00 | 7,284.42 | 959,668 |
| 2023-11-09 | 7,630.00 | 7,640.00 | 7,390.00 | 7,500.00 | 7,353.05 | 481,820 |
| 2023-11-08 | 7,730.00 | 8,070.00 | 7,570.00 | 7,640.00 | 7,490.30 | 858,492 |
| 2023-11-07 | 7,830.00 | 7,830.00 | 7,480.00 | 7,680.00 | 7,529.52 | 459,782 |
| 2023-11-06 | 7,930.00 | 7,950.00 | 7,720.00 | 7,830.00 | 7,676.58 | 662,240 |
| 2023-11-03 | 7,780.00 | 7,900.00 | 7,650.00 | 7,780.00 | 7,627.56 | 556,036 |
| 2023-11-02 | 7,770.00 | 7,840.00 | 7,600.00 | 7,750.00 | 7,598.15 | 543,078 |
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.