Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,550.00 | 7,640.00 | 7,470.00 | 7,580.00 | 7,431.48 | 101,014 |
| 2023-02-07 | 7,530.00 | 7,660.00 | 7,470.00 | 7,550.00 | 7,402.07 | 95,152 |
| 2023-02-06 | 7,550.00 | 7,590.00 | 7,430.00 | 7,540.00 | 7,392.26 | 98,844 |
| 2023-02-03 | 7,610.00 | 7,680.00 | 7,530.00 | 7,600.00 | 7,451.09 | 153,122 |
| 2023-02-02 | 7,750.00 | 7,800.00 | 7,570.00 | 7,610.00 | 7,460.89 | 424,460 |
| 2023-02-01 | 7,350.00 | 7,920.00 | 7,260.00 | 7,720.00 | 7,568.74 | 1,267,038 |
| 2023-01-31 | 7,400.00 | 7,410.00 | 7,270.00 | 7,290.00 | 7,147.16 | 110,957 |
| 2023-01-30 | 7,490.00 | 7,490.00 | 7,280.00 | 7,400.00 | 7,255.01 | 174,316 |
| 2023-01-27 | 7,300.00 | 7,340.00 | 7,230.00 | 7,280.00 | 7,137.36 | 145,301 |
| 2023-01-26 | 7,220.00 | 7,270.00 | 7,140.00 | 7,190.00 | 7,049.12 | 142,463 |
| 2023-01-25 | 7,150.00 | 7,240.00 | 7,060.00 | 7,220.00 | 7,078.53 | 128,077 |
| 2023-01-20 | 7,100.00 | 7,170.00 | 7,030.00 | 7,090.00 | 6,951.08 | 59,609 |
| 2023-01-19 | 7,070.00 | 7,190.00 | 7,020.00 | 7,150.00 | 7,009.90 | 91,352 |
| 2023-01-18 | 7,130.00 | 7,200.00 | 7,020.00 | 7,140.00 | 7,000.10 | 99,318 |
| 2023-01-17 | 7,140.00 | 7,240.00 | 7,100.00 | 7,160.00 | 7,019.71 | 112,640 |
| 2023-01-16 | 7,450.00 | 7,500.00 | 7,120.00 | 7,150.00 | 7,009.90 | 418,237 |
| 2023-01-13 | 7,450.00 | 7,490.00 | 7,320.00 | 7,450.00 | 7,304.03 | 316,824 |
| 2023-01-12 | 7,650.00 | 7,650.00 | 7,350.00 | 7,420.00 | 7,274.61 | 700,104 |
| 2023-01-11 | 7,230.00 | 7,320.00 | 6,960.00 | 7,250.00 | 7,107.94 | 657,113 |
| 2023-01-10 | 6,690.00 | 7,100.00 | 6,630.00 | 7,100.00 | 6,960.88 | 325,069 |
| 2023-01-09 | 6,650.00 | 6,710.00 | 6,620.00 | 6,660.00 | 6,529.51 | 80,345 |
| 2023-01-06 | 6,430.00 | 6,750.00 | 6,350.00 | 6,610.00 | 6,480.48 | 151,858 |
| 2023-01-05 | 6,510.00 | 6,650.00 | 6,400.00 | 6,460.00 | 6,333.42 | 78,366 |
| 2023-01-04 | 6,470.00 | 6,520.00 | 6,340.00 | 6,520.00 | 6,392.25 | 86,627 |
| 2023-01-03 | 6,770.00 | 6,820.00 | 6,470.00 | 6,570.00 | 6,441.27 | 165,840 |
| 2023-01-02 | 6,950.00 | 6,980.00 | 6,610.00 | 6,710.00 | 6,578.53 | 276,335 |
| 2022-12-29 | 6,490.00 | 6,740.00 | 6,370.00 | 6,710.00 | 6,578.53 | 275,380 |
| 2022-12-28 | 6,410.00 | 6,650.00 | 6,380.00 | 6,490.00 | 6,362.84 | 105,054 |
| 2022-12-27 | 6,410.00 | 6,530.00 | 6,400.00 | 6,410.00 | 6,235.38 | 106,263 |
| 2022-12-26 | 6,160.00 | 6,840.00 | 6,130.00 | 6,410.00 | 6,235.38 | 619,887 |
| 2022-12-23 | 6,240.00 | 6,300.00 | 6,110.00 | 6,240.00 | 6,070.01 | 61,062 |
| 2022-12-22 | 6,280.00 | 6,430.00 | 6,210.00 | 6,280.00 | 6,108.92 | 37,286 |
| 2022-12-21 | 6,350.00 | 6,490.00 | 6,240.00 | 6,280.00 | 6,108.92 | 38,054 |
| 2022-12-20 | 6,480.00 | 6,590.00 | 6,300.00 | 6,350.00 | 6,177.02 | 72,153 |
| 2022-12-19 | 6,420.00 | 6,580.00 | 6,280.00 | 6,560.00 | 6,381.30 | 58,131 |
| 2022-12-16 | 6,580.00 | 6,610.00 | 6,400.00 | 6,460.00 | 6,284.02 | 92,753 |
| 2022-12-15 | 6,700.00 | 6,760.00 | 6,580.00 | 6,640.00 | 6,459.12 | 84,554 |
| 2022-12-14 | 6,780.00 | 6,910.00 | 6,600.00 | 6,670.00 | 6,488.30 | 237,131 |
| 2022-12-13 | 6,840.00 | 6,910.00 | 6,630.00 | 6,860.00 | 6,673.12 | 359,689 |
| 2022-12-12 | 6,240.00 | 6,540.00 | 6,240.00 | 6,530.00 | 6,352.11 | 119,581 |
| 2022-12-09 | 6,290.00 | 6,340.00 | 6,130.00 | 6,240.00 | 6,070.01 | 59,784 |
| 2022-12-08 | 6,500.00 | 6,500.00 | 6,130.00 | 6,270.00 | 6,099.20 | 131,570 |
| 2022-12-07 | 6,540.00 | 6,600.00 | 6,420.00 | 6,530.00 | 6,352.11 | 66,649 |
| 2022-12-06 | 6,740.00 | 6,750.00 | 6,520.00 | 6,650.00 | 6,468.85 | 58,156 |
| 2022-12-05 | 6,720.00 | 6,850.00 | 6,560.00 | 6,810.00 | 6,624.49 | 107,825 |
| 2022-12-02 | 6,720.00 | 6,780.00 | 6,720.00 | 6,730.00 | 6,546.67 | 70,289 |
| 2022-12-01 | 6,810.00 | 6,810.00 | 6,710.00 | 6,750.00 | 6,566.12 | 145,472 |
| 2022-11-30 | 6,690.00 | 6,850.00 | 6,650.00 | 6,770.00 | 6,585.58 | 281,334 |
| 2022-11-29 | 6,240.00 | 7,500.00 | 6,200.00 | 6,730.00 | 6,546.67 | 3,241,185 |
| 2022-11-28 | 6,600.00 | 6,640.00 | 6,290.00 | 6,290.00 | 6,118.65 | 210,791 |
| 2022-11-25 | 6,350.00 | 6,440.00 | 6,260.00 | 6,370.00 | 6,196.47 | 48,735 |
| 2022-11-24 | 6,190.00 | 6,360.00 | 6,190.00 | 6,320.00 | 6,147.84 | 58,329 |
| 2022-11-23 | 6,160.00 | 6,310.00 | 6,120.00 | 6,190.00 | 6,021.38 | 33,637 |
| 2022-11-22 | 6,080.00 | 6,160.00 | 6,010.00 | 6,090.00 | 5,924.10 | 29,836 |
| 2022-11-21 | 6,250.00 | 6,600.00 | 6,040.00 | 6,090.00 | 5,924.10 | 81,121 |
| 2022-11-18 | 6,310.00 | 6,470.00 | 6,220.00 | 6,290.00 | 6,118.65 | 54,073 |
| 2022-11-17 | 6,410.00 | 6,410.00 | 6,260.00 | 6,370.00 | 6,196.47 | 105,023 |
| 2022-11-16 | 6,220.00 | 6,450.00 | 6,100.00 | 6,410.00 | 6,235.38 | 177,577 |
| 2022-11-15 | 6,040.00 | 6,230.00 | 6,040.00 | 6,150.00 | 5,982.47 | 162,907 |
| 2022-11-14 | 5,910.00 | 5,970.00 | 5,800.00 | 5,950.00 | 5,787.91 | 71,481 |
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.