Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,730.00 | 11,700.00 | 10,410.00 | 11,420.00 | 11,420.00 | 3,110,547 |
| 2026-01-19 | 10,460.00 | 10,930.00 | 10,070.00 | 10,730.00 | 10,730.00 | 1,744,675 |
| 2026-01-16 | 10,190.00 | 10,510.00 | 9,870.00 | 10,270.00 | 10,270.00 | 904,782 |
| 2026-01-15 | 10,120.00 | 10,190.00 | 9,860.00 | 10,140.00 | 10,140.00 | 551,834 |
| 2026-01-14 | 10,340.00 | 10,340.00 | 9,990.00 | 10,150.00 | 10,150.00 | 688,390 |
| 2026-01-13 | 10,940.00 | 11,070.00 | 10,160.00 | 10,320.00 | 10,320.00 | 1,162,503 |
| 2026-01-12 | 10,660.00 | 11,640.00 | 10,520.00 | 10,900.00 | 10,900.00 | 3,715,870 |
| 2026-01-09 | 9,200.00 | 10,850.00 | 9,200.00 | 10,620.00 | 10,620.00 | 4,803,292 |
| 2026-01-08 | 9,260.00 | 9,415.00 | 9,090.00 | 9,110.00 | 9,110.00 | 255,839 |
| 2026-01-07 | 9,420.00 | 9,660.00 | 9,100.00 | 9,250.00 | 9,250.00 | 451,221 |
| 2026-01-06 | 9,500.00 | 9,510.00 | 9,200.00 | 9,450.00 | 9,450.00 | 450,600 |
| 2026-01-05 | 9,260.00 | 9,430.00 | 9,150.00 | 9,430.00 | 9,430.00 | 713,618 |
| 2026-01-02 | 9,020.00 | 9,330.00 | 8,890.00 | 9,120.00 | 9,120.00 | 496,919 |
| 2025-12-30 | 9,000.00 | 9,190.00 | 8,880.00 | 8,920.00 | 8,920.00 | 397,405 |
| 2025-12-29 | 8,710.00 | 9,150.00 | 8,580.00 | 9,040.00 | 9,040.00 | 451,355 |
| 2025-12-26 | 8,750.00 | 9,140.00 | 8,660.00 | 8,700.00 | 8,650.00 | 530,472 |
| 2025-12-24 | 8,670.00 | 9,060.00 | 8,610.00 | 8,710.00 | 8,659.94 | 564,365 |
| 2025-12-23 | 9,360.00 | 9,390.00 | 8,710.00 | 8,780.00 | 8,729.54 | 635,051 |
| 2025-12-22 | 9,100.00 | 9,350.00 | 9,070.00 | 9,230.00 | 9,176.95 | 805,930 |
| 2025-12-19 | 9,400.00 | 9,400.00 | 8,840.00 | 8,930.00 | 8,878.68 | 859,042 |
| 2025-12-18 | 8,800.00 | 9,100.00 | 8,710.00 | 8,920.00 | 8,868.74 | 329,843 |
| 2025-12-17 | 9,210.00 | 9,330.00 | 8,890.00 | 8,950.00 | 8,898.56 | 387,576 |
| 2025-12-16 | 9,800.00 | 10,050.00 | 9,000.00 | 9,100.00 | 9,047.70 | 939,989 |
| 2025-12-15 | 9,500.00 | 10,320.00 | 9,480.00 | 10,120.00 | 10,061.84 | 2,890,150 |
| 2025-12-12 | 8,850.00 | 9,450.00 | 8,800.00 | 9,450.00 | 9,395.69 | 1,362,930 |
| 2025-12-11 | 8,610.00 | 8,870.00 | 8,600.00 | 8,800.00 | 8,749.43 | 401,064 |
| 2025-12-10 | 8,540.00 | 8,740.00 | 8,510.00 | 8,570.00 | 8,520.75 | 250,806 |
| 2025-12-09 | 8,330.00 | 8,530.00 | 8,330.00 | 8,510.00 | 8,461.09 | 144,984 |
| 2025-12-08 | 8,530.00 | 8,530.00 | 8,350.00 | 8,410.00 | 8,361.67 | 169,586 |
| 2025-12-05 | 8,290.00 | 8,460.00 | 8,290.00 | 8,460.00 | 8,411.38 | 238,316 |
| 2025-12-04 | 8,350.00 | 8,440.00 | 8,260.00 | 8,300.00 | 8,252.30 | 183,370 |
| 2025-12-03 | 8,100.00 | 8,410.00 | 8,050.00 | 8,370.00 | 8,321.90 | 343,479 |
| 2025-12-02 | 7,990.00 | 8,100.00 | 7,960.00 | 8,090.00 | 8,043.51 | 200,421 |
| 2025-12-01 | 8,080.00 | 8,160.00 | 7,930.00 | 7,960.00 | 7,914.25 | 248,616 |
| 2025-11-28 | 7,900.00 | 8,010.00 | 7,810.00 | 7,980.00 | 7,934.14 | 166,389 |
| 2025-11-27 | 8,160.00 | 8,380.00 | 7,890.00 | 7,900.00 | 7,854.60 | 241,642 |
| 2025-11-26 | 7,890.00 | 8,420.00 | 7,890.00 | 8,100.00 | 8,053.45 | 687,565 |
| 2025-11-25 | 7,820.00 | 7,950.00 | 7,740.00 | 7,910.00 | 7,864.54 | 182,618 |
| 2025-11-24 | 7,980.00 | 8,020.00 | 7,700.00 | 7,740.00 | 7,695.52 | 302,461 |
| 2025-11-21 | 8,450.00 | 8,560.00 | 7,840.00 | 7,920.00 | 7,874.48 | 592,349 |
| 2025-11-20 | 8,340.00 | 8,710.00 | 8,340.00 | 8,700.00 | 8,650.00 | 245,532 |
| 2025-11-19 | 8,340.00 | 8,420.00 | 8,080.00 | 8,270.00 | 8,222.47 | 150,373 |
| 2025-11-18 | 8,800.00 | 8,870.00 | 8,310.00 | 8,310.00 | 8,262.24 | 363,713 |
| 2025-11-17 | 8,670.00 | 8,970.00 | 8,580.00 | 8,920.00 | 8,868.74 | 380,136 |
| 2025-11-14 | 8,620.00 | 8,660.00 | 8,450.00 | 8,520.00 | 8,471.03 | 159,576 |
| 2025-11-13 | 8,760.00 | 8,930.00 | 8,680.00 | 8,730.00 | 8,679.83 | 205,795 |
| 2025-11-12 | 8,610.00 | 8,730.00 | 8,490.00 | 8,690.00 | 8,640.06 | 146,890 |
| 2025-11-11 | 8,510.00 | 8,900.00 | 8,470.00 | 8,570.00 | 8,520.75 | 309,540 |
| 2025-11-10 | 8,220.00 | 8,540.00 | 8,140.00 | 8,490.00 | 8,441.21 | 211,184 |
| 2025-11-07 | 8,310.00 | 8,460.00 | 8,020.00 | 8,210.00 | 8,162.82 | 296,427 |
| 2025-11-06 | 8,570.00 | 8,660.00 | 8,200.00 | 8,460.00 | 8,411.38 | 206,171 |
| 2025-11-05 | 8,650.00 | 8,670.00 | 8,140.00 | 8,510.00 | 8,461.09 | 335,962 |
| 2025-11-04 | 8,970.00 | 9,090.00 | 8,740.00 | 8,780.00 | 8,729.54 | 307,332 |
| 2025-11-03 | 8,890.00 | 9,110.00 | 8,890.00 | 8,960.00 | 8,908.51 | 449,402 |
| 2025-10-31 | 8,810.00 | 8,920.00 | 8,660.00 | 8,830.00 | 8,779.25 | 195,268 |
| 2025-10-30 | 9,360.00 | 9,360.00 | 8,770.00 | 8,800.00 | 8,749.43 | 625,088 |
| 2025-10-29 | 8,980.00 | 9,250.00 | 8,920.00 | 9,220.00 | 9,167.01 | 679,524 |
| 2025-10-28 | 9,030.00 | 9,030.00 | 8,800.00 | 8,920.00 | 8,868.74 | 223,936 |
| 2025-10-27 | 9,060.00 | 9,140.00 | 8,950.00 | 9,030.00 | 8,978.10 | 380,062 |
| 2025-10-24 | 9,050.00 | 9,080.00 | 8,850.00 | 8,970.00 | 8,918.45 | 238,068 |
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.