Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,560.00 | 9,580.00 | 9,420.00 | 9,540.00 | 9,280.12 | 41,836 |
| 2022-05-17 | 9,570.00 | 9,670.00 | 9,520.00 | 9,550.00 | 9,289.85 | 61,501 |
| 2022-05-16 | 9,480.00 | 9,720.00 | 9,470.00 | 9,580.00 | 9,319.03 | 105,741 |
| 2022-05-13 | 9,150.00 | 9,370.00 | 9,150.00 | 9,370.00 | 9,114.75 | 67,969 |
| 2022-05-12 | 9,480.00 | 9,530.00 | 9,110.00 | 9,200.00 | 8,949.38 | 142,985 |
| 2022-05-11 | 9,670.00 | 9,690.00 | 9,490.00 | 9,550.00 | 9,289.85 | 72,406 |
| 2022-05-10 | 9,540.00 | 9,720.00 | 8,850.00 | 9,650.00 | 9,387.12 | 153,134 |
| 2022-05-09 | 9,750.00 | 9,830.00 | 9,650.00 | 9,700.00 | 9,435.76 | 132,992 |
| 2022-05-06 | 9,650.00 | 9,730.00 | 9,430.00 | 9,710.00 | 9,445.49 | 85,147 |
| 2022-05-04 | 9,910.00 | 9,910.00 | 9,640.00 | 9,750.00 | 9,484.40 | 113,242 |
| 2022-05-03 | 9,910.00 | 9,920.00 | 9,750.00 | 9,850.00 | 9,581.67 | 223,478 |
| 2022-05-02 | 9,590.00 | 9,910.00 | 9,550.00 | 9,860.00 | 9,591.40 | 371,373 |
| 2022-04-29 | 9,500.00 | 9,610.00 | 9,500.00 | 9,610.00 | 9,348.21 | 105,849 |
| 2022-04-28 | 9,500.00 | 9,540.00 | 9,420.00 | 9,490.00 | 9,231.48 | 58,430 |
| 2022-04-27 | 9,300.00 | 9,570.00 | 9,230.00 | 9,500.00 | 9,241.21 | 73,158 |
| 2022-04-26 | 9,360.00 | 9,450.00 | 9,310.00 | 9,420.00 | 9,163.39 | 58,077 |
| 2022-04-25 | 9,470.00 | 9,470.00 | 9,260.00 | 9,260.00 | 9,007.75 | 92,810 |
| 2022-04-22 | 9,600.00 | 9,640.00 | 9,530.00 | 9,590.00 | 9,328.76 | 65,906 |
| 2022-04-21 | 9,600.00 | 9,740.00 | 9,520.00 | 9,640.00 | 9,377.39 | 95,173 |
| 2022-04-20 | 9,520.00 | 9,630.00 | 9,480.00 | 9,590.00 | 9,328.76 | 107,670 |
| 2022-04-19 | 9,430.00 | 9,530.00 | 9,360.00 | 9,510.00 | 9,250.94 | 61,204 |
| 2022-04-18 | 9,400.00 | 9,460.00 | 9,330.00 | 9,410.00 | 9,153.66 | 100,497 |
| 2022-04-15 | 9,280.00 | 9,350.00 | 9,270.00 | 9,320.00 | 9,066.11 | 35,663 |
| 2022-04-14 | 9,320.00 | 9,370.00 | 9,260.00 | 9,320.00 | 9,066.11 | 41,603 |
| 2022-04-13 | 9,220.00 | 9,330.00 | 9,220.00 | 9,270.00 | 9,017.47 | 45,692 |
| 2022-04-12 | 9,210.00 | 9,260.00 | 9,120.00 | 9,250.00 | 8,998.02 | 62,810 |
| 2022-04-11 | 9,280.00 | 9,390.00 | 9,200.00 | 9,270.00 | 9,017.47 | 62,908 |
| 2022-04-08 | 9,220.00 | 9,490.00 | 9,210.00 | 9,310.00 | 9,056.38 | 55,713 |
| 2022-04-07 | 9,440.00 | 9,500.00 | 9,200.00 | 9,240.00 | 8,988.29 | 109,773 |
| 2022-04-06 | 9,530.00 | 9,670.00 | 9,450.00 | 9,510.00 | 9,250.94 | 121,221 |
| 2022-04-05 | 9,610.00 | 9,670.00 | 9,580.00 | 9,640.00 | 9,377.39 | 75,447 |
| 2022-04-04 | 9,670.00 | 9,690.00 | 9,540.00 | 9,640.00 | 9,377.39 | 91,666 |
| 2022-04-01 | 9,820.00 | 9,820.00 | 9,610.00 | 9,660.00 | 9,396.85 | 108,619 |
| 2022-03-31 | 9,730.00 | 9,840.00 | 9,700.00 | 9,780.00 | 9,513.58 | 182,213 |
| 2022-03-30 | 9,560.00 | 9,980.00 | 9,460.00 | 9,790.00 | 9,523.31 | 477,410 |
| 2022-03-29 | 9,650.00 | 9,690.00 | 9,550.00 | 9,620.00 | 9,357.94 | 131,911 |
| 2022-03-28 | 9,440.00 | 9,750.00 | 9,410.00 | 9,690.00 | 9,426.03 | 263,648 |
| 2022-03-25 | 9,470.00 | 9,670.00 | 9,420.00 | 9,470.00 | 9,212.02 | 265,587 |
| 2022-03-24 | 9,400.00 | 9,480.00 | 9,330.00 | 9,460.00 | 9,202.30 | 173,422 |
| 2022-03-23 | 9,420.00 | 9,460.00 | 9,330.00 | 9,390.00 | 9,134.20 | 176,495 |
| 2022-03-22 | 9,230.00 | 9,470.00 | 9,180.00 | 9,390.00 | 9,134.20 | 159,709 |
| 2022-03-21 | 9,290.00 | 9,400.00 | 9,240.00 | 9,260.00 | 9,007.75 | 79,301 |
| 2022-03-18 | 9,330.00 | 9,340.00 | 9,210.00 | 9,300.00 | 9,046.66 | 117,155 |
| 2022-03-17 | 9,340.00 | 9,420.00 | 9,300.00 | 9,320.00 | 9,066.11 | 130,232 |
| 2022-03-16 | 9,210.00 | 9,430.00 | 9,160.00 | 9,320.00 | 9,066.11 | 140,270 |
| 2022-03-15 | 9,130.00 | 9,240.00 | 9,130.00 | 9,160.00 | 8,910.47 | 77,408 |
| 2022-03-14 | 9,430.00 | 9,430.00 | 9,130.00 | 9,240.00 | 8,988.29 | 202,346 |
| 2022-03-11 | 9,090.00 | 9,410.00 | 9,050.00 | 9,370.00 | 9,114.75 | 285,688 |
| 2022-03-10 | 9,190.00 | 9,190.00 | 8,960.00 | 9,020.00 | 8,774.28 | 79,986 |
| 2022-03-08 | 9,030.00 | 9,040.00 | 8,870.00 | 8,970.00 | 8,725.65 | 96,875 |
| 2022-03-07 | 9,310.00 | 9,310.00 | 9,050.00 | 9,080.00 | 8,832.65 | 90,816 |
| 2022-03-04 | 9,090.00 | 9,340.00 | 9,030.00 | 9,300.00 | 9,046.66 | 178,052 |
| 2022-03-03 | 9,150.00 | 9,190.00 | 9,030.00 | 9,110.00 | 8,861.83 | 121,392 |
| 2022-03-02 | 8,670.00 | 9,170.00 | 8,660.00 | 9,150.00 | 8,900.74 | 234,560 |
| 2022-02-28 | 8,620.00 | 8,880.00 | 8,600.00 | 8,720.00 | 8,482.46 | 213,678 |
| 2022-02-25 | 8,210.00 | 8,350.00 | 8,210.00 | 8,320.00 | 8,093.35 | 46,206 |
| 2022-02-24 | 8,300.00 | 8,400.00 | 8,160.00 | 8,170.00 | 7,947.44 | 46,088 |
| 2022-02-23 | 8,200.00 | 8,370.00 | 8,200.00 | 8,330.00 | 8,103.08 | 39,132 |
| 2022-02-22 | 8,160.00 | 8,290.00 | 8,160.00 | 8,200.00 | 7,976.62 | 46,316 |
| 2022-02-21 | 8,300.00 | 8,380.00 | 8,220.00 | 8,330.00 | 8,103.08 | 28,347 |
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.