Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,450.00 | 7,860.00 | 7,420.00 | 7,610.00 | 7,460.89 | 1,097,380 |
| 2023-10-31 | 7,400.00 | 7,920.00 | 7,200.00 | 7,470.00 | 7,323.63 | 3,708,422 |
| 2023-10-30 | 7,180.00 | 7,420.00 | 7,130.00 | 7,300.00 | 7,156.97 | 414,355 |
| 2023-10-27 | 7,380.00 | 7,520.00 | 7,130.00 | 7,300.00 | 7,156.97 | 578,265 |
| 2023-10-26 | 7,600.00 | 7,700.00 | 7,310.00 | 7,430.00 | 7,284.42 | 655,013 |
| 2023-10-25 | 8,000.00 | 8,140.00 | 7,710.00 | 7,720.00 | 7,568.74 | 729,921 |
| 2023-10-24 | 7,850.00 | 8,140.00 | 7,470.00 | 7,940.00 | 7,784.43 | 1,064,295 |
| 2023-10-23 | 8,020.00 | 8,220.00 | 7,710.00 | 7,750.00 | 7,598.15 | 1,246,113 |
| 2023-10-20 | 8,320.00 | 8,550.00 | 8,150.00 | 8,150.00 | 7,990.31 | 1,417,417 |
| 2023-10-19 | 9,070.00 | 9,170.00 | 8,390.00 | 8,640.00 | 8,470.71 | 2,441,692 |
| 2023-10-18 | 10,160.00 | 11,000.00 | 9,100.00 | 9,200.00 | 9,019.74 | 16,204,430 |
| 2023-10-17 | 8,060.00 | 9,940.00 | 8,060.00 | 9,670.00 | 9,480.53 | 16,258,740 |
| 2023-10-16 | 8,210.00 | 8,220.00 | 7,820.00 | 7,860.00 | 7,705.99 | 741,863 |
| 2023-10-13 | 8,590.00 | 8,600.00 | 8,200.00 | 8,260.00 | 8,098.16 | 566,543 |
| 2023-10-12 | 8,640.00 | 8,690.00 | 8,400.00 | 8,630.00 | 8,460.91 | 753,384 |
| 2023-10-11 | 8,330.00 | 8,730.00 | 8,330.00 | 8,620.00 | 8,451.10 | 1,119,828 |
| 2023-10-10 | 8,690.00 | 8,730.00 | 8,140.00 | 8,190.00 | 8,029.53 | 1,365,487 |
| 2023-10-06 | 8,030.00 | 8,800.00 | 8,030.00 | 8,800.00 | 8,627.57 | 2,577,310 |
| 2023-10-05 | 8,300.00 | 8,530.00 | 7,920.00 | 8,030.00 | 7,872.66 | 1,280,018 |
| 2023-10-04 | 8,250.00 | 8,580.00 | 8,180.00 | 8,260.00 | 8,098.16 | 1,479,188 |
| 2023-09-27 | 8,190.00 | 8,540.00 | 8,150.00 | 8,370.00 | 8,206.00 | 1,445,546 |
| 2023-09-26 | 8,200.00 | 8,650.00 | 8,070.00 | 8,510.00 | 8,343.26 | 2,716,836 |
| 2023-09-25 | 9,250.00 | 9,640.00 | 8,320.00 | 8,390.00 | 8,225.61 | 6,221,878 |
| 2023-09-22 | 11,790.00 | 11,940.00 | 8,960.00 | 9,120.00 | 8,941.30 | 15,029,150 |
| 2023-09-21 | 10,050.00 | 12,500.00 | 9,960.00 | 12,100.00 | 11,862.91 | 38,188,688 |
| 2023-09-20 | 8,730.00 | 10,480.00 | 8,730.00 | 9,730.00 | 9,539.35 | 27,838,590 |
| 2023-09-19 | 7,130.00 | 8,950.00 | 7,110.00 | 8,470.00 | 8,304.04 | 15,459,330 |
| 2023-09-18 | 7,120.00 | 7,230.00 | 7,090.00 | 7,120.00 | 6,980.49 | 205,339 |
| 2023-09-15 | 7,200.00 | 7,310.00 | 7,120.00 | 7,140.00 | 7,000.10 | 212,693 |
| 2023-09-14 | 6,970.00 | 7,440.00 | 6,970.00 | 7,150.00 | 7,009.90 | 661,824 |
| 2023-09-13 | 7,040.00 | 7,130.00 | 6,940.00 | 7,010.00 | 6,872.65 | 197,801 |
| 2023-09-12 | 7,210.00 | 7,330.00 | 7,080.00 | 7,080.00 | 6,941.28 | 214,703 |
| 2023-09-11 | 7,300.00 | 7,380.00 | 7,180.00 | 7,220.00 | 7,078.53 | 177,067 |
| 2023-09-08 | 7,190.00 | 7,340.00 | 7,160.00 | 7,250.00 | 7,107.94 | 184,382 |
| 2023-09-07 | 7,480.00 | 7,500.00 | 7,190.00 | 7,190.00 | 7,049.12 | 305,087 |
| 2023-09-06 | 7,620.00 | 7,710.00 | 7,340.00 | 7,360.00 | 7,215.79 | 378,771 |
| 2023-09-05 | 7,590.00 | 7,850.00 | 7,560.00 | 7,640.00 | 7,490.30 | 367,128 |
| 2023-09-04 | 7,610.00 | 7,700.00 | 7,510.00 | 7,540.00 | 7,392.26 | 262,064 |
| 2023-09-01 | 7,800.00 | 7,900.00 | 7,650.00 | 7,650.00 | 7,500.11 | 297,222 |
| 2023-08-31 | 7,980.00 | 8,060.00 | 7,730.00 | 7,780.00 | 7,627.56 | 389,027 |
| 2023-08-30 | 8,250.00 | 8,260.00 | 7,960.00 | 7,980.00 | 7,823.64 | 439,615 |
| 2023-08-29 | 8,270.00 | 8,450.00 | 8,150.00 | 8,250.00 | 8,088.35 | 628,184 |
| 2023-08-28 | 7,820.00 | 8,450.00 | 7,770.00 | 8,240.00 | 8,078.55 | 1,004,072 |
| 2023-08-25 | 7,900.00 | 8,110.00 | 7,730.00 | 7,730.00 | 7,578.54 | 712,915 |
| 2023-08-24 | 8,110.00 | 8,240.00 | 7,900.00 | 7,940.00 | 7,784.43 | 688,433 |
| 2023-08-23 | 8,660.00 | 8,840.00 | 8,000.00 | 8,070.00 | 7,911.88 | 2,542,695 |
| 2023-08-22 | 8,330.00 | 8,770.00 | 8,260.00 | 8,650.00 | 8,480.51 | 1,463,508 |
| 2023-08-21 | 8,300.00 | 8,780.00 | 8,260.00 | 8,320.00 | 8,156.98 | 1,859,297 |
| 2023-08-18 | 8,700.00 | 8,950.00 | 8,350.00 | 8,420.00 | 8,255.02 | 2,121,418 |
| 2023-08-17 | 10,450.00 | 10,920.00 | 8,530.00 | 9,030.00 | 8,853.07 | 5,753,080 |
| 2023-08-16 | 10,140.00 | 12,500.00 | 10,140.00 | 11,950.00 | 11,715.85 | 19,586,869 |
| 2023-08-14 | 9,260.00 | 10,470.00 | 9,040.00 | 10,000.00 | 9,804.06 | 13,010,030 |
| 2023-08-11 | 8,280.00 | 9,230.00 | 8,090.00 | 8,810.00 | 8,637.38 | 7,103,580 |
| 2023-08-10 | 8,520.00 | 8,600.00 | 7,920.00 | 8,120.00 | 7,960.90 | 2,582,789 |
| 2023-08-09 | 8,550.00 | 8,860.00 | 8,110.00 | 8,250.00 | 8,088.35 | 2,577,392 |
| 2023-08-08 | 8,250.00 | 10,450.00 | 7,830.00 | 8,690.00 | 8,519.73 | 22,319,410 |
| 2023-08-07 | 7,520.00 | 8,500.00 | 7,520.00 | 8,180.00 | 8,019.72 | 2,624,844 |
| 2023-08-04 | 7,550.00 | 7,880.00 | 7,270.00 | 7,400.00 | 7,255.01 | 1,939,260 |
| 2023-08-03 | 8,800.00 | 10,770.00 | 8,110.00 | 8,230.00 | 8,068.74 | 12,425,180 |
| 2023-08-02 | 8,310.00 | 9,600.00 | 8,010.00 | 9,250.00 | 9,068.76 | 10,783,300 |
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.