Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,160.00 | 7,320.00 | 7,140.00 | 7,300.00 | 7,101.14 | 106,855 |
| 2022-08-11 | 7,130.00 | 7,180.00 | 7,060.00 | 7,170.00 | 6,974.68 | 73,721 |
| 2022-08-10 | 7,190.00 | 7,190.00 | 7,010.00 | 7,060.00 | 6,867.68 | 78,496 |
| 2022-08-09 | 7,180.00 | 7,220.00 | 7,150.00 | 7,170.00 | 6,974.68 | 44,772 |
| 2022-08-08 | 7,150.00 | 7,210.00 | 7,070.00 | 7,180.00 | 6,984.41 | 50,567 |
| 2022-08-05 | 7,190.00 | 7,280.00 | 7,000.00 | 7,180.00 | 6,984.41 | 140,181 |
| 2022-08-04 | 7,250.00 | 7,290.00 | 7,130.00 | 7,160.00 | 6,964.95 | 105,061 |
| 2022-08-03 | 7,200.00 | 7,300.00 | 7,170.00 | 7,250.00 | 7,052.50 | 45,817 |
| 2022-08-02 | 7,280.00 | 7,330.00 | 7,170.00 | 7,250.00 | 7,052.50 | 83,726 |
| 2022-08-01 | 7,210.00 | 7,320.00 | 7,190.00 | 7,240.00 | 7,042.77 | 68,714 |
| 2022-07-29 | 7,100.00 | 7,210.00 | 7,020.00 | 7,180.00 | 6,984.41 | 103,032 |
| 2022-07-28 | 7,160.00 | 7,190.00 | 7,040.00 | 7,090.00 | 6,896.86 | 58,169 |
| 2022-07-27 | 7,100.00 | 7,140.00 | 7,030.00 | 7,110.00 | 6,916.31 | 63,070 |
| 2022-07-26 | 7,000.00 | 7,070.00 | 7,000.00 | 7,060.00 | 6,867.68 | 55,651 |
| 2022-07-25 | 7,000.00 | 7,060.00 | 6,910.00 | 7,000.00 | 6,809.31 | 61,451 |
| 2022-07-22 | 6,980.00 | 7,090.00 | 6,950.00 | 7,000.00 | 6,809.31 | 74,394 |
| 2022-07-21 | 6,960.00 | 6,990.00 | 6,910.00 | 6,980.00 | 6,789.86 | 38,460 |
| 2022-07-20 | 7,010.00 | 7,040.00 | 6,900.00 | 6,920.00 | 6,731.49 | 57,979 |
| 2022-07-19 | 6,710.00 | 6,970.00 | 6,710.00 | 6,940.00 | 6,750.95 | 47,655 |
| 2022-07-18 | 6,650.00 | 6,780.00 | 6,650.00 | 6,780.00 | 6,595.30 | 36,448 |
| 2022-07-15 | 6,700.00 | 6,740.00 | 6,540.00 | 6,620.00 | 6,439.66 | 37,888 |
| 2022-07-14 | 6,550.00 | 6,690.00 | 6,550.00 | 6,650.00 | 6,468.85 | 36,988 |
| 2022-07-13 | 6,690.00 | 6,730.00 | 6,560.00 | 6,640.00 | 6,459.12 | 43,188 |
| 2022-07-12 | 6,850.00 | 6,900.00 | 6,640.00 | 6,650.00 | 6,468.85 | 86,960 |
| 2022-07-11 | 7,060.00 | 7,070.00 | 6,920.00 | 6,970.00 | 6,780.13 | 75,552 |
| 2022-07-08 | 7,050.00 | 7,120.00 | 7,000.00 | 7,050.00 | 6,857.95 | 108,192 |
| 2022-07-07 | 6,830.00 | 7,400.00 | 6,810.00 | 6,980.00 | 6,789.86 | 461,310 |
| 2022-07-06 | 6,820.00 | 6,950.00 | 6,750.00 | 6,800.00 | 6,614.76 | 91,502 |
| 2022-07-05 | 6,610.00 | 6,770.00 | 6,610.00 | 6,760.00 | 6,575.85 | 72,619 |
| 2022-07-04 | 6,850.00 | 6,950.00 | 6,490.00 | 6,630.00 | 6,449.39 | 112,917 |
| 2022-07-01 | 6,930.00 | 7,070.00 | 6,800.00 | 6,810.00 | 6,624.49 | 116,501 |
| 2022-06-30 | 7,240.00 | 7,240.00 | 6,930.00 | 6,930.00 | 6,741.22 | 115,159 |
| 2022-06-29 | 7,110.00 | 7,230.00 | 7,030.00 | 7,180.00 | 6,984.41 | 132,009 |
| 2022-06-28 | 6,860.00 | 7,220.00 | 6,810.00 | 7,220.00 | 7,023.32 | 373,154 |
| 2022-06-27 | 6,680.00 | 6,950.00 | 6,680.00 | 6,840.00 | 6,653.67 | 196,258 |
| 2022-06-24 | 6,470.00 | 6,700.00 | 6,470.00 | 6,590.00 | 6,410.48 | 278,278 |
| 2022-06-23 | 7,140.00 | 7,250.00 | 6,430.00 | 6,530.00 | 6,352.11 | 513,060 |
| 2022-06-22 | 8,450.00 | 8,450.00 | 7,110.00 | 7,110.00 | 6,916.31 | 856,196 |
| 2022-06-21 | 8,490.00 | 8,890.00 | 8,230.00 | 8,620.00 | 8,385.18 | 959,915 |
| 2022-06-20 | 8,600.00 | 8,810.00 | 8,210.00 | 8,360.00 | 8,132.26 | 727,809 |
| 2022-06-17 | 8,000.00 | 8,110.00 | 7,870.00 | 8,040.00 | 7,820.98 | 287,837 |
| 2022-06-16 | 8,520.00 | 8,690.00 | 8,290.00 | 8,290.00 | 8,064.17 | 459,387 |
| 2022-06-15 | 8,950.00 | 9,140.00 | 8,690.00 | 9,080.00 | 8,832.65 | 565,276 |
| 2022-06-14 | 8,640.00 | 8,940.00 | 8,440.00 | 8,900.00 | 8,657.55 | 326,752 |
| 2022-06-13 | 9,450.00 | 9,540.00 | 8,730.00 | 8,890.00 | 8,647.82 | 572,415 |
| 2022-06-10 | 9,950.00 | 10,050.00 | 9,630.00 | 9,640.00 | 9,377.39 | 416,856 |
| 2022-06-09 | 10,100.00 | 10,100.00 | 9,940.00 | 10,050.00 | 9,776.23 | 258,860 |
| 2022-06-08 | 10,200.00 | 10,250.00 | 9,920.00 | 10,100.00 | 9,824.86 | 386,479 |
| 2022-06-07 | 10,350.00 | 10,500.00 | 10,100.00 | 10,150.00 | 9,873.50 | 372,722 |
| 2022-06-03 | 10,300.00 | 10,350.00 | 10,150.00 | 10,300.00 | 10,019.41 | 288,828 |
| 2022-06-02 | 9,810.00 | 10,300.00 | 9,780.00 | 10,250.00 | 9,970.78 | 541,088 |
| 2022-05-31 | 9,750.00 | 9,830.00 | 9,640.00 | 9,810.00 | 9,542.76 | 139,928 |
| 2022-05-30 | 9,830.00 | 9,890.00 | 9,740.00 | 9,750.00 | 9,484.40 | 127,916 |
| 2022-05-27 | 9,820.00 | 9,860.00 | 9,730.00 | 9,750.00 | 9,484.40 | 101,200 |
| 2022-05-26 | 9,750.00 | 10,000.00 | 9,740.00 | 9,740.00 | 9,474.67 | 328,435 |
| 2022-05-25 | 9,740.00 | 9,860.00 | 9,600.00 | 9,710.00 | 9,445.49 | 133,234 |
| 2022-05-24 | 9,920.00 | 9,930.00 | 9,660.00 | 9,730.00 | 9,464.94 | 127,754 |
| 2022-05-23 | 9,880.00 | 9,990.00 | 9,800.00 | 9,900.00 | 9,630.31 | 241,562 |
| 2022-05-20 | 9,660.00 | 9,900.00 | 9,630.00 | 9,840.00 | 9,571.95 | 292,303 |
| 2022-05-19 | 9,290.00 | 9,880.00 | 9,280.00 | 9,880.00 | 9,610.86 | 217,554 |
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.