Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,250.00 | 8,400.00 | 8,200.00 | 8,360.00 | 8,132.26 | 42,700 |
| 2022-02-17 | 8,340.00 | 8,450.00 | 8,200.00 | 8,340.00 | 8,112.81 | 47,542 |
| 2022-02-16 | 8,260.00 | 8,360.00 | 8,260.00 | 8,330.00 | 8,103.08 | 49,759 |
| 2022-02-15 | 8,210.00 | 8,340.00 | 8,100.00 | 8,130.00 | 7,908.53 | 38,485 |
| 2022-02-14 | 8,500.00 | 8,500.00 | 8,120.00 | 8,260.00 | 8,034.99 | 81,143 |
| 2022-02-11 | 8,660.00 | 8,670.00 | 8,480.00 | 8,500.00 | 8,268.45 | 53,345 |
| 2022-02-10 | 8,690.00 | 8,920.00 | 8,610.00 | 8,670.00 | 8,433.82 | 50,372 |
| 2022-02-09 | 8,660.00 | 8,760.00 | 8,650.00 | 8,660.00 | 8,424.09 | 26,367 |
| 2022-02-08 | 8,730.00 | 8,850.00 | 8,560.00 | 8,660.00 | 8,424.09 | 66,700 |
| 2022-02-07 | 8,890.00 | 8,890.00 | 8,710.00 | 8,780.00 | 8,540.82 | 35,236 |
| 2022-02-04 | 8,640.00 | 8,850.00 | 8,610.00 | 8,850.00 | 8,608.91 | 45,837 |
| 2022-02-03 | 8,650.00 | 8,800.00 | 8,600.00 | 8,750.00 | 8,511.64 | 79,523 |
| 2022-01-28 | 8,240.00 | 8,530.00 | 8,100.00 | 8,520.00 | 8,287.90 | 114,339 |
| 2022-01-27 | 8,350.00 | 8,490.00 | 8,050.00 | 8,240.00 | 8,015.53 | 107,011 |
| 2022-01-26 | 8,160.00 | 8,450.00 | 8,160.00 | 8,350.00 | 8,122.54 | 82,240 |
| 2022-01-25 | 8,460.00 | 8,580.00 | 8,100.00 | 8,200.00 | 7,976.62 | 176,372 |
| 2022-01-24 | 8,730.00 | 8,820.00 | 8,450.00 | 8,490.00 | 8,258.72 | 152,911 |
| 2022-01-21 | 8,910.00 | 9,070.00 | 8,820.00 | 8,850.00 | 8,608.91 | 92,524 |
| 2022-01-20 | 8,800.00 | 9,080.00 | 8,800.00 | 9,000.00 | 8,754.83 | 93,661 |
| 2022-01-19 | 8,970.00 | 9,080.00 | 8,740.00 | 8,910.00 | 8,667.28 | 120,876 |
| 2022-01-18 | 9,180.00 | 9,350.00 | 8,960.00 | 8,990.00 | 8,745.10 | 174,074 |
| 2022-01-17 | 9,300.00 | 9,380.00 | 9,220.00 | 9,250.00 | 8,998.02 | 124,894 |
| 2022-01-14 | 9,300.00 | 9,800.00 | 9,260.00 | 9,290.00 | 9,036.93 | 574,147 |
| 2022-01-13 | 9,330.00 | 9,470.00 | 9,240.00 | 9,400.00 | 9,143.93 | 146,896 |
| 2022-01-12 | 9,270.00 | 9,360.00 | 9,270.00 | 9,330.00 | 9,075.84 | 82,401 |
| 2022-01-11 | 9,320.00 | 9,390.00 | 9,170.00 | 9,290.00 | 9,036.93 | 103,785 |
| 2022-01-10 | 9,230.00 | 9,390.00 | 9,160.00 | 9,260.00 | 9,007.75 | 172,293 |
| 2022-01-07 | 8,980.00 | 9,310.00 | 8,970.00 | 9,230.00 | 8,978.56 | 118,434 |
| 2022-01-06 | 9,100.00 | 9,300.00 | 8,600.00 | 8,980.00 | 8,735.37 | 140,846 |
| 2022-01-05 | 9,320.00 | 9,360.00 | 9,180.00 | 9,220.00 | 8,968.84 | 101,616 |
| 2022-01-04 | 9,340.00 | 9,410.00 | 9,270.00 | 9,370.00 | 9,114.75 | 101,093 |
| 2022-01-03 | 9,140.00 | 9,400.00 | 9,140.00 | 9,340.00 | 9,085.57 | 108,481 |
| 2021-12-30 | 9,170.00 | 9,190.00 | 8,980.00 | 9,140.00 | 8,891.01 | 116,454 |
| 2021-12-29 | 9,010.00 | 9,300.00 | 9,000.00 | 9,250.00 | 8,998.02 | 178,573 |
| 2021-12-28 | 8,990.00 | 9,080.00 | 8,950.00 | 9,010.00 | 8,715.92 | 109,941 |
| 2021-12-27 | 8,920.00 | 9,040.00 | 8,860.00 | 8,980.00 | 8,686.90 | 166,232 |
| 2021-12-24 | 8,600.00 | 9,310.00 | 8,560.00 | 8,880.00 | 8,590.16 | 692,891 |
| 2021-12-23 | 8,580.00 | 8,610.00 | 8,540.00 | 8,560.00 | 8,280.61 | 52,254 |
| 2021-12-22 | 8,600.00 | 8,720.00 | 8,530.00 | 8,570.00 | 8,290.28 | 69,589 |
| 2021-12-21 | 8,710.00 | 8,710.00 | 8,500.00 | 8,590.00 | 8,309.63 | 60,818 |
| 2021-12-20 | 8,850.00 | 8,850.00 | 8,630.00 | 8,650.00 | 8,367.67 | 58,051 |
| 2021-12-17 | 8,730.00 | 8,870.00 | 8,730.00 | 8,790.00 | 8,503.10 | 38,314 |
| 2021-12-16 | 8,800.00 | 8,890.00 | 8,720.00 | 8,810.00 | 8,522.45 | 64,694 |
| 2021-12-15 | 8,850.00 | 8,920.00 | 8,740.00 | 8,740.00 | 8,454.73 | 69,320 |
| 2021-12-14 | 9,000.00 | 9,030.00 | 8,820.00 | 8,890.00 | 8,599.83 | 65,488 |
| 2021-12-13 | 8,850.00 | 9,030.00 | 8,850.00 | 8,960.00 | 8,667.55 | 84,290 |
| 2021-12-10 | 8,870.00 | 8,940.00 | 8,820.00 | 8,880.00 | 8,590.16 | 49,700 |
| 2021-12-09 | 8,860.00 | 9,050.00 | 8,710.00 | 8,880.00 | 8,590.16 | 106,855 |
| 2021-12-08 | 9,000.00 | 9,000.00 | 8,680.00 | 8,800.00 | 8,512.77 | 69,724 |
| 2021-12-07 | 8,780.00 | 8,910.00 | 8,760.00 | 8,860.00 | 8,570.81 | 63,182 |
| 2021-12-06 | 8,710.00 | 8,850.00 | 8,580.00 | 8,780.00 | 8,493.43 | 65,894 |
| 2021-12-03 | 8,320.00 | 8,720.00 | 8,300.00 | 8,720.00 | 8,435.38 | 128,160 |
| 2021-12-02 | 8,100.00 | 8,340.00 | 7,990.00 | 8,320.00 | 8,048.44 | 92,158 |
| 2021-12-01 | 8,020.00 | 8,300.00 | 7,920.00 | 8,190.00 | 7,922.68 | 182,165 |
| 2021-11-30 | 8,710.00 | 8,920.00 | 7,920.00 | 8,120.00 | 7,854.97 | 328,399 |
| 2021-11-29 | 8,900.00 | 8,950.00 | 8,530.00 | 8,680.00 | 8,396.69 | 297,040 |
| 2021-11-26 | 9,480.00 | 9,530.00 | 9,040.00 | 9,070.00 | 8,773.96 | 222,180 |
| 2021-11-25 | 9,640.00 | 9,640.00 | 9,480.00 | 9,480.00 | 9,170.58 | 121,388 |
| 2021-11-24 | 9,660.00 | 9,660.00 | 9,490.00 | 9,600.00 | 9,286.66 | 225,545 |
| 2021-11-23 | 9,270.00 | 10,100.00 | 9,200.00 | 9,530.00 | 9,218.95 | 1,719,045 |
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.