Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,930.00 | 5,930.00 | 5,800.00 | 5,910.00 | 5,749.00 | 79,300 |
| 2022-11-10 | 5,770.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,622.55 | 26,601 |
| 2022-11-09 | 5,780.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,632.27 | 32,031 |
| 2022-11-08 | 5,760.00 | 5,820.00 | 5,720.00 | 5,750.00 | 5,593.36 | 58,478 |
| 2022-11-07 | 5,650.00 | 5,770.00 | 5,610.00 | 5,760.00 | 5,603.09 | 37,295 |
| 2022-11-04 | 5,660.00 | 5,690.00 | 5,560.00 | 5,640.00 | 5,486.36 | 30,154 |
| 2022-11-03 | 5,680.00 | 5,740.00 | 5,600.00 | 5,640.00 | 5,486.36 | 36,911 |
| 2022-11-02 | 5,800.00 | 5,850.00 | 5,670.00 | 5,730.00 | 5,573.91 | 61,747 |
| 2022-11-01 | 5,870.00 | 5,910.00 | 5,610.00 | 5,800.00 | 5,642.00 | 182,511 |
| 2022-10-31 | 5,490.00 | 5,600.00 | 5,430.00 | 5,600.00 | 5,447.45 | 59,193 |
| 2022-10-28 | 5,390.00 | 5,500.00 | 5,360.00 | 5,420.00 | 5,272.35 | 31,824 |
| 2022-10-27 | 5,440.00 | 5,520.00 | 5,430.00 | 5,440.00 | 5,291.81 | 23,622 |
| 2022-10-26 | 5,400.00 | 5,530.00 | 5,320.00 | 5,440.00 | 5,291.81 | 66,988 |
| 2022-10-25 | 5,430.00 | 5,480.00 | 5,280.00 | 5,390.00 | 5,243.17 | 46,212 |
| 2022-10-24 | 5,440.00 | 5,490.00 | 5,380.00 | 5,430.00 | 5,282.08 | 39,794 |
| 2022-10-21 | 5,530.00 | 5,590.00 | 5,320.00 | 5,320.00 | 5,175.08 | 120,805 |
| 2022-10-20 | 5,510.00 | 6,060.00 | 5,370.00 | 5,450.00 | 5,301.53 | 629,773 |
| 2022-10-19 | 5,380.00 | 5,490.00 | 5,330.00 | 5,410.00 | 5,262.62 | 35,545 |
| 2022-10-18 | 5,280.00 | 5,390.00 | 5,240.00 | 5,370.00 | 5,223.71 | 35,093 |
| 2022-10-17 | 5,100.00 | 5,240.00 | 5,000.00 | 5,200.00 | 5,058.35 | 36,557 |
| 2022-10-14 | 5,080.00 | 5,200.00 | 5,080.00 | 5,200.00 | 5,058.35 | 45,994 |
| 2022-10-13 | 5,250.00 | 5,310.00 | 4,905.00 | 5,000.00 | 4,863.79 | 106,425 |
| 2022-10-12 | 5,260.00 | 5,380.00 | 5,210.00 | 5,330.00 | 5,184.80 | 41,867 |
| 2022-10-11 | 5,510.00 | 5,550.00 | 5,280.00 | 5,340.00 | 5,194.53 | 51,951 |
| 2022-10-07 | 5,670.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,476.63 | 40,164 |
| 2022-10-06 | 5,610.00 | 6,060.00 | 5,610.00 | 5,690.00 | 5,535.00 | 256,028 |
| 2022-10-05 | 5,690.00 | 5,700.00 | 5,500.00 | 5,610.00 | 5,457.18 | 60,800 |
| 2022-10-04 | 5,550.00 | 6,070.00 | 5,420.00 | 5,640.00 | 5,486.36 | 338,570 |
| 2022-09-30 | 5,200.00 | 5,360.00 | 5,160.00 | 5,360.00 | 5,213.99 | 45,315 |
| 2022-09-29 | 5,470.00 | 5,520.00 | 5,310.00 | 5,360.00 | 5,213.99 | 68,002 |
| 2022-09-28 | 5,500.00 | 5,590.00 | 5,230.00 | 5,400.00 | 5,252.90 | 76,605 |
| 2022-09-27 | 5,500.00 | 5,700.00 | 5,380.00 | 5,560.00 | 5,408.54 | 84,411 |
| 2022-09-26 | 5,690.00 | 5,750.00 | 5,380.00 | 5,550.00 | 5,398.81 | 153,967 |
| 2022-09-23 | 5,990.00 | 6,040.00 | 5,750.00 | 5,800.00 | 5,642.00 | 107,190 |
| 2022-09-22 | 6,090.00 | 6,150.00 | 5,960.00 | 6,060.00 | 5,894.92 | 64,454 |
| 2022-09-21 | 6,150.00 | 6,280.00 | 6,050.00 | 6,150.00 | 5,982.47 | 59,654 |
| 2022-09-20 | 6,130.00 | 6,320.00 | 6,110.00 | 6,190.00 | 6,021.38 | 68,226 |
| 2022-09-19 | 6,190.00 | 6,260.00 | 6,010.00 | 6,140.00 | 5,972.74 | 47,300 |
| 2022-09-16 | 6,350.00 | 6,410.00 | 6,180.00 | 6,190.00 | 6,021.38 | 82,458 |
| 2022-09-15 | 6,470.00 | 6,520.00 | 6,380.00 | 6,410.00 | 6,235.38 | 29,792 |
| 2022-09-14 | 6,340.00 | 6,450.00 | 6,220.00 | 6,410.00 | 6,235.38 | 65,247 |
| 2022-09-13 | 6,520.00 | 6,620.00 | 6,520.00 | 6,570.00 | 6,391.02 | 47,590 |
| 2022-09-08 | 6,540.00 | 7,190.00 | 6,450.00 | 6,480.00 | 6,303.48 | 438,034 |
| 2022-09-07 | 6,690.00 | 6,690.00 | 6,420.00 | 6,430.00 | 6,254.84 | 71,487 |
| 2022-09-06 | 6,610.00 | 6,720.00 | 6,560.00 | 6,700.00 | 6,517.48 | 45,553 |
| 2022-09-05 | 6,680.00 | 6,780.00 | 6,580.00 | 6,650.00 | 6,468.85 | 41,989 |
| 2022-09-02 | 6,850.00 | 6,920.00 | 6,740.00 | 6,780.00 | 6,595.30 | 41,414 |
| 2022-09-01 | 7,060.00 | 7,060.00 | 6,760.00 | 6,880.00 | 6,692.58 | 69,955 |
| 2022-08-31 | 6,980.00 | 7,140.00 | 6,880.00 | 7,080.00 | 6,887.13 | 81,925 |
| 2022-08-30 | 6,980.00 | 7,150.00 | 6,900.00 | 6,990.00 | 6,799.58 | 55,187 |
| 2022-08-29 | 6,950.00 | 7,040.00 | 6,910.00 | 6,980.00 | 6,789.86 | 61,114 |
| 2022-08-26 | 7,250.00 | 7,270.00 | 7,110.00 | 7,140.00 | 6,945.50 | 111,673 |
| 2022-08-25 | 7,080.00 | 7,080.00 | 7,000.00 | 7,080.00 | 6,887.13 | 35,790 |
| 2022-08-24 | 6,860.00 | 7,060.00 | 6,550.00 | 7,020.00 | 6,828.77 | 68,971 |
| 2022-08-23 | 6,810.00 | 6,980.00 | 6,800.00 | 6,900.00 | 6,712.04 | 53,643 |
| 2022-08-22 | 7,060.00 | 7,100.00 | 6,930.00 | 6,960.00 | 6,770.40 | 67,933 |
| 2022-08-19 | 7,200.00 | 7,300.00 | 7,120.00 | 7,120.00 | 6,926.04 | 55,974 |
| 2022-08-18 | 7,230.00 | 7,270.00 | 7,140.00 | 7,250.00 | 7,052.50 | 37,117 |
| 2022-08-17 | 7,350.00 | 7,410.00 | 7,230.00 | 7,280.00 | 7,081.68 | 74,414 |
| 2022-08-16 | 7,340.00 | 7,400.00 | 7,280.00 | 7,380.00 | 7,178.96 | 108,485 |
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.