Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,120.00 | 7,590.00 | 6,910.00 | 7,440.00 | 7,294.22 | 384,219 |
| 2023-07-31 | 7,120.00 | 7,170.00 | 6,950.00 | 7,080.00 | 6,941.28 | 123,397 |
| 2023-07-28 | 6,910.00 | 7,120.00 | 6,860.00 | 7,120.00 | 6,980.49 | 111,363 |
| 2023-07-27 | 6,580.00 | 6,940.00 | 6,580.00 | 6,910.00 | 6,774.61 | 147,533 |
| 2023-07-26 | 7,090.00 | 7,090.00 | 6,590.00 | 6,600.00 | 6,470.68 | 375,144 |
| 2023-07-25 | 7,150.00 | 7,250.00 | 7,050.00 | 7,090.00 | 6,951.08 | 178,171 |
| 2023-07-24 | 7,370.00 | 7,370.00 | 7,000.00 | 7,180.00 | 7,039.32 | 161,698 |
| 2023-07-21 | 7,530.00 | 7,530.00 | 7,320.00 | 7,350.00 | 7,205.99 | 161,479 |
| 2023-07-20 | 7,660.00 | 7,660.00 | 7,450.00 | 7,570.00 | 7,421.67 | 167,541 |
| 2023-07-19 | 7,840.00 | 7,840.00 | 7,530.00 | 7,670.00 | 7,519.72 | 256,927 |
| 2023-07-18 | 8,030.00 | 8,040.00 | 7,750.00 | 7,810.00 | 7,656.97 | 166,288 |
| 2023-07-17 | 8,040.00 | 8,090.00 | 7,710.00 | 7,970.00 | 7,813.84 | 176,614 |
| 2023-07-14 | 8,300.00 | 8,330.00 | 7,850.00 | 7,910.00 | 7,755.01 | 354,070 |
| 2023-07-13 | 8,250.00 | 8,420.00 | 8,220.00 | 8,290.00 | 8,127.57 | 177,696 |
| 2023-07-12 | 8,250.00 | 8,280.00 | 8,070.00 | 8,220.00 | 8,058.94 | 152,163 |
| 2023-07-11 | 8,150.00 | 8,290.00 | 8,050.00 | 8,140.00 | 7,980.51 | 300,574 |
| 2023-07-10 | 8,450.00 | 8,640.00 | 8,090.00 | 8,140.00 | 7,980.51 | 344,187 |
| 2023-07-07 | 8,450.00 | 8,540.00 | 8,300.00 | 8,410.00 | 8,245.22 | 149,065 |
| 2023-07-06 | 8,590.00 | 8,630.00 | 8,350.00 | 8,450.00 | 8,284.43 | 237,958 |
| 2023-07-05 | 8,880.00 | 8,880.00 | 8,480.00 | 8,500.00 | 8,333.45 | 311,255 |
| 2023-07-04 | 8,860.00 | 8,920.00 | 8,760.00 | 8,880.00 | 8,706.01 | 215,015 |
| 2023-07-03 | 8,590.00 | 8,860.00 | 8,590.00 | 8,860.00 | 8,686.40 | 317,504 |
| 2023-06-30 | 8,570.00 | 8,710.00 | 8,500.00 | 8,610.00 | 8,441.30 | 236,182 |
| 2023-06-29 | 8,700.00 | 8,880.00 | 8,570.00 | 8,630.00 | 8,460.91 | 447,295 |
| 2023-06-28 | 8,560.00 | 8,750.00 | 8,500.00 | 8,700.00 | 8,529.53 | 573,962 |
| 2023-06-27 | 8,300.00 | 8,510.00 | 8,280.00 | 8,500.00 | 8,333.45 | 161,162 |
| 2023-06-26 | 8,350.00 | 8,480.00 | 8,310.00 | 8,390.00 | 8,225.61 | 243,612 |
| 2023-06-23 | 8,530.00 | 8,590.00 | 8,250.00 | 8,300.00 | 8,137.37 | 236,978 |
| 2023-06-22 | 8,570.00 | 8,650.00 | 8,400.00 | 8,530.00 | 8,362.86 | 353,807 |
| 2023-06-21 | 8,340.00 | 8,600.00 | 8,210.00 | 8,600.00 | 8,431.49 | 732,731 |
| 2023-06-20 | 8,320.00 | 8,410.00 | 8,210.00 | 8,300.00 | 8,137.37 | 171,118 |
| 2023-06-19 | 8,200.00 | 8,420.00 | 8,130.00 | 8,310.00 | 8,147.18 | 685,586 |
| 2023-06-16 | 7,960.00 | 8,170.00 | 7,930.00 | 8,150.00 | 7,990.31 | 190,779 |
| 2023-06-15 | 7,980.00 | 8,030.00 | 7,810.00 | 7,940.00 | 7,784.43 | 116,096 |
| 2023-06-14 | 8,150.00 | 8,180.00 | 7,790.00 | 7,920.00 | 7,764.82 | 285,618 |
| 2023-06-13 | 8,180.00 | 8,210.00 | 8,060.00 | 8,140.00 | 7,980.51 | 159,619 |
| 2023-06-12 | 8,040.00 | 8,220.00 | 8,000.00 | 8,150.00 | 7,990.31 | 255,422 |
| 2023-06-09 | 8,080.00 | 8,080.00 | 8,010.00 | 8,020.00 | 7,862.86 | 117,066 |
| 2023-06-08 | 8,110.00 | 8,130.00 | 8,010.00 | 8,070.00 | 7,911.88 | 194,417 |
| 2023-06-07 | 8,130.00 | 8,260.00 | 8,010.00 | 8,180.00 | 8,019.72 | 248,898 |
| 2023-06-05 | 8,160.00 | 8,250.00 | 8,070.00 | 8,140.00 | 7,980.51 | 212,876 |
| 2023-06-02 | 8,140.00 | 8,200.00 | 8,090.00 | 8,160.00 | 8,000.11 | 137,633 |
| 2023-06-01 | 8,030.00 | 8,210.00 | 8,000.00 | 8,120.00 | 7,960.90 | 201,384 |
| 2023-05-31 | 8,010.00 | 8,120.00 | 7,960.00 | 8,030.00 | 7,872.66 | 164,858 |
| 2023-05-30 | 8,250.00 | 8,260.00 | 8,010.00 | 8,100.00 | 7,941.29 | 232,615 |
| 2023-05-26 | 8,330.00 | 8,400.00 | 7,940.00 | 8,140.00 | 7,980.51 | 444,353 |
| 2023-05-25 | 8,150.00 | 8,390.00 | 8,010.00 | 8,320.00 | 8,156.98 | 427,378 |
| 2023-05-24 | 8,250.00 | 8,300.00 | 8,060.00 | 8,190.00 | 8,029.53 | 465,191 |
| 2023-05-23 | 8,720.00 | 8,730.00 | 8,130.00 | 8,200.00 | 8,039.33 | 848,491 |
| 2023-05-22 | 8,780.00 | 8,840.00 | 8,600.00 | 8,640.00 | 8,470.71 | 538,009 |
| 2023-05-19 | 8,630.00 | 8,800.00 | 8,510.00 | 8,690.00 | 8,519.73 | 844,544 |
| 2023-05-18 | 8,520.00 | 8,650.00 | 8,430.00 | 8,520.00 | 8,353.06 | 627,766 |
| 2023-05-17 | 8,880.00 | 9,450.00 | 8,510.00 | 8,510.00 | 8,343.26 | 4,376,927 |
| 2023-05-16 | 8,470.00 | 8,900.00 | 8,410.00 | 8,720.00 | 8,549.14 | 2,308,881 |
| 2023-05-15 | 8,550.00 | 8,730.00 | 8,350.00 | 8,570.00 | 8,402.08 | 1,186,811 |
| 2023-05-12 | 8,680.00 | 8,900.00 | 8,340.00 | 8,480.00 | 8,313.84 | 2,573,542 |
| 2023-05-11 | 7,500.00 | 9,540.00 | 7,440.00 | 9,090.00 | 8,911.89 | 14,693,330 |
| 2023-05-10 | 7,470.00 | 7,600.00 | 7,380.00 | 7,450.00 | 7,304.03 | 70,699 |
| 2023-05-09 | 7,590.00 | 7,620.00 | 7,470.00 | 7,500.00 | 7,353.05 | 68,352 |
| 2023-05-08 | 7,570.00 | 7,730.00 | 7,520.00 | 7,590.00 | 7,441.28 | 179,622 |
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.