Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,300.00 | 7,920.00 | 7,250.00 | 7,560.00 | 7,411.87 | 384,266 |
| 2023-05-03 | 7,460.00 | 7,520.00 | 7,390.00 | 7,410.00 | 7,264.81 | 47,164 |
| 2023-05-02 | 7,440.00 | 7,510.00 | 7,390.00 | 7,460.00 | 7,313.83 | 59,803 |
| 2023-04-28 | 7,550.00 | 7,550.00 | 7,320.00 | 7,400.00 | 7,255.01 | 158,289 |
| 2023-04-27 | 7,520.00 | 7,640.00 | 7,380.00 | 7,490.00 | 7,343.24 | 125,667 |
| 2023-04-26 | 7,840.00 | 7,980.00 | 7,500.00 | 7,510.00 | 7,362.85 | 298,657 |
| 2023-04-25 | 7,700.00 | 7,940.00 | 7,590.00 | 7,900.00 | 7,745.21 | 652,889 |
| 2023-04-24 | 7,400.00 | 7,700.00 | 7,360.00 | 7,510.00 | 7,362.85 | 125,918 |
| 2023-04-21 | 7,710.00 | 7,810.00 | 7,390.00 | 7,400.00 | 7,255.01 | 225,200 |
| 2023-04-20 | 8,070.00 | 8,080.00 | 7,720.00 | 7,740.00 | 7,588.34 | 266,433 |
| 2023-04-19 | 7,730.00 | 8,080.00 | 7,640.00 | 8,080.00 | 7,921.68 | 414,608 |
| 2023-04-18 | 7,920.00 | 7,930.00 | 7,630.00 | 7,730.00 | 7,578.54 | 246,261 |
| 2023-04-17 | 7,500.00 | 7,970.00 | 7,500.00 | 7,960.00 | 7,804.03 | 781,408 |
| 2023-04-14 | 7,370.00 | 7,490.00 | 7,330.00 | 7,470.00 | 7,323.63 | 84,105 |
| 2023-04-13 | 7,370.00 | 7,410.00 | 7,300.00 | 7,360.00 | 7,215.79 | 65,980 |
| 2023-04-12 | 7,360.00 | 7,500.00 | 7,340.00 | 7,410.00 | 7,264.81 | 103,557 |
| 2023-04-11 | 7,250.00 | 7,380.00 | 7,210.00 | 7,360.00 | 7,215.79 | 87,670 |
| 2023-04-10 | 7,380.00 | 7,400.00 | 7,230.00 | 7,290.00 | 7,147.16 | 76,275 |
| 2023-04-07 | 7,370.00 | 7,430.00 | 7,270.00 | 7,380.00 | 7,235.40 | 95,557 |
| 2023-04-06 | 7,650.00 | 7,650.00 | 7,380.00 | 7,390.00 | 7,245.20 | 89,372 |
| 2023-04-05 | 7,670.00 | 7,720.00 | 7,520.00 | 7,610.00 | 7,460.89 | 151,000 |
| 2023-04-04 | 7,480.00 | 7,700.00 | 7,420.00 | 7,620.00 | 7,470.70 | 208,988 |
| 2023-04-03 | 7,400.00 | 7,520.00 | 7,300.00 | 7,480.00 | 7,333.44 | 139,425 |
| 2023-03-31 | 7,450.00 | 7,570.00 | 7,340.00 | 7,390.00 | 7,245.20 | 153,084 |
| 2023-03-30 | 7,460.00 | 7,460.00 | 7,350.00 | 7,420.00 | 7,274.61 | 72,311 |
| 2023-03-29 | 7,470.00 | 7,470.00 | 7,330.00 | 7,420.00 | 7,274.61 | 99,514 |
| 2023-03-28 | 7,350.00 | 7,450.00 | 7,350.00 | 7,410.00 | 7,264.81 | 105,103 |
| 2023-03-27 | 7,430.00 | 7,480.00 | 7,180.00 | 7,370.00 | 7,225.59 | 140,767 |
| 2023-03-24 | 7,120.00 | 7,560.00 | 7,120.00 | 7,350.00 | 7,205.99 | 402,049 |
| 2023-03-23 | 7,100.00 | 7,130.00 | 7,000.00 | 7,050.00 | 6,911.86 | 60,537 |
| 2023-03-22 | 7,380.00 | 7,380.00 | 7,110.00 | 7,160.00 | 7,019.71 | 58,916 |
| 2023-03-21 | 7,220.00 | 7,350.00 | 7,080.00 | 7,280.00 | 7,137.36 | 116,118 |
| 2023-03-20 | 6,980.00 | 7,110.00 | 6,880.00 | 7,080.00 | 6,941.28 | 81,574 |
| 2023-03-17 | 6,710.00 | 7,140.00 | 6,710.00 | 6,950.00 | 6,813.82 | 151,938 |
| 2023-03-16 | 6,700.00 | 6,760.00 | 6,570.00 | 6,640.00 | 6,509.90 | 48,408 |
| 2023-03-15 | 6,630.00 | 6,790.00 | 6,620.00 | 6,780.00 | 6,647.15 | 47,089 |
| 2023-03-14 | 6,820.00 | 6,870.00 | 6,500.00 | 6,560.00 | 6,431.46 | 100,788 |
| 2023-03-13 | 6,950.00 | 6,990.00 | 6,730.00 | 6,890.00 | 6,755.00 | 76,695 |
| 2023-03-10 | 7,190.00 | 7,200.00 | 7,010.00 | 7,030.00 | 6,892.26 | 79,061 |
| 2023-03-09 | 7,420.00 | 7,420.00 | 7,210.00 | 7,260.00 | 7,117.75 | 94,217 |
| 2023-03-08 | 7,240.00 | 7,490.00 | 7,200.00 | 7,350.00 | 7,205.99 | 102,551 |
| 2023-03-07 | 7,230.00 | 7,320.00 | 7,170.00 | 7,310.00 | 7,166.77 | 106,926 |
| 2023-03-06 | 7,270.00 | 7,280.00 | 7,120.00 | 7,280.00 | 7,137.36 | 72,998 |
| 2023-03-03 | 7,210.00 | 7,260.00 | 7,160.00 | 7,200.00 | 7,058.92 | 45,084 |
| 2023-03-02 | 7,140.00 | 7,240.00 | 7,120.00 | 7,200.00 | 7,058.92 | 52,971 |
| 2023-02-28 | 7,190.00 | 7,260.00 | 7,110.00 | 7,190.00 | 7,049.12 | 60,816 |
| 2023-02-27 | 7,220.00 | 7,290.00 | 6,970.00 | 7,100.00 | 6,960.88 | 108,886 |
| 2023-02-24 | 7,220.00 | 7,410.00 | 7,150.00 | 7,230.00 | 7,088.34 | 240,192 |
| 2023-02-23 | 7,100.00 | 7,160.00 | 7,020.00 | 7,130.00 | 6,990.30 | 73,317 |
| 2023-02-22 | 7,200.00 | 7,200.00 | 7,020.00 | 7,080.00 | 6,941.28 | 82,823 |
| 2023-02-21 | 7,230.00 | 7,370.00 | 7,180.00 | 7,250.00 | 7,107.94 | 80,977 |
| 2023-02-20 | 7,120.00 | 7,250.00 | 7,090.00 | 7,230.00 | 7,088.34 | 63,682 |
| 2023-02-17 | 7,200.00 | 7,210.00 | 7,100.00 | 7,120.00 | 6,980.49 | 68,942 |
| 2023-02-16 | 7,230.00 | 7,260.00 | 7,150.00 | 7,230.00 | 7,088.34 | 64,198 |
| 2023-02-15 | 7,280.00 | 7,390.00 | 7,080.00 | 7,230.00 | 7,088.34 | 178,507 |
| 2023-02-14 | 7,360.00 | 7,470.00 | 7,330.00 | 7,400.00 | 7,255.01 | 84,391 |
| 2023-02-13 | 7,580.00 | 7,600.00 | 7,260.00 | 7,340.00 | 7,196.18 | 135,688 |
| 2023-02-10 | 7,560.00 | 7,830.00 | 7,480.00 | 7,530.00 | 7,382.46 | 443,220 |
| 2023-02-09 | 7,560.00 | 7,630.00 | 7,490.00 | 7,560.00 | 7,411.87 | 92,248 |
| 2023-02-08 | 7,550.00 | 7,640.00 | 7,470.00 | 7,580.00 | 7,431.48 | 101,014 |
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.