Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,020.00 | 9,140.00 | 8,870.00 | 8,950.00 | 8,898.56 | 368,980 |
| 2025-10-22 | 8,800.00 | 9,050.00 | 8,640.00 | 9,030.00 | 8,978.10 | 354,828 |
| 2025-10-21 | 8,750.00 | 9,090.00 | 8,690.00 | 8,800.00 | 8,749.43 | 491,775 |
| 2025-10-20 | 8,520.00 | 8,690.00 | 8,480.00 | 8,620.00 | 8,570.46 | 160,075 |
| 2025-10-17 | 8,810.00 | 8,840.00 | 8,400.00 | 8,510.00 | 8,461.09 | 268,826 |
| 2025-10-16 | 9,070.00 | 9,090.00 | 8,800.00 | 8,840.00 | 8,789.20 | 265,324 |
| 2025-10-15 | 8,730.00 | 9,060.00 | 8,730.00 | 9,030.00 | 8,978.10 | 506,068 |
| 2025-10-14 | 8,960.00 | 9,090.00 | 8,610.00 | 8,700.00 | 8,650.00 | 295,801 |
| 2025-10-13 | 8,790.00 | 9,010.00 | 8,700.00 | 8,940.00 | 8,888.62 | 321,120 |
| 2025-10-10 | 8,560.00 | 8,950.00 | 8,540.00 | 8,940.00 | 8,888.62 | 434,873 |
| 2025-10-02 | 8,420.00 | 8,530.00 | 8,290.00 | 8,500.00 | 8,451.15 | 116,463 |
| 2025-10-01 | 8,470.00 | 8,480.00 | 8,280.00 | 8,300.00 | 8,252.30 | 85,492 |
| 2025-09-30 | 8,470.00 | 8,540.00 | 8,340.00 | 8,360.00 | 8,311.95 | 68,853 |
| 2025-09-29 | 8,390.00 | 8,620.00 | 8,340.00 | 8,460.00 | 8,411.38 | 144,104 |
| 2025-09-26 | 8,610.00 | 8,610.00 | 8,210.00 | 8,280.00 | 8,232.41 | 182,443 |
| 2025-09-25 | 8,680.00 | 8,750.00 | 8,570.00 | 8,610.00 | 8,560.52 | 130,048 |
| 2025-09-24 | 8,620.00 | 8,800.00 | 8,550.00 | 8,670.00 | 8,620.17 | 221,017 |
| 2025-09-23 | 8,680.00 | 8,790.00 | 8,600.00 | 8,610.00 | 8,560.52 | 211,610 |
| 2025-09-22 | 8,590.00 | 8,800.00 | 8,590.00 | 8,600.00 | 8,550.57 | 231,890 |
| 2025-09-19 | 8,600.00 | 8,630.00 | 8,500.00 | 8,500.00 | 8,451.15 | 126,528 |
| 2025-09-18 | 8,630.00 | 8,750.00 | 8,570.00 | 8,600.00 | 8,550.57 | 191,247 |
| 2025-09-17 | 8,680.00 | 8,770.00 | 8,550.00 | 8,630.00 | 8,580.40 | 226,604 |
| 2025-09-16 | 8,590.00 | 8,700.00 | 8,540.00 | 8,690.00 | 8,640.06 | 256,609 |
| 2025-09-15 | 8,570.00 | 8,620.00 | 8,420.00 | 8,500.00 | 8,451.15 | 134,709 |
| 2025-09-12 | 8,590.00 | 8,670.00 | 8,490.00 | 8,610.00 | 8,560.52 | 181,835 |
| 2025-09-11 | 8,660.00 | 8,690.00 | 8,550.00 | 8,600.00 | 8,550.57 | 132,234 |
| 2025-09-10 | 8,740.00 | 8,790.00 | 8,620.00 | 8,660.00 | 8,610.23 | 197,406 |
| 2025-09-09 | 8,600.00 | 8,750.00 | 8,490.00 | 8,690.00 | 8,640.06 | 225,057 |
| 2025-09-08 | 8,300.00 | 8,770.00 | 8,280.00 | 8,600.00 | 8,550.57 | 438,105 |
| 2025-09-05 | 8,250.00 | 8,380.00 | 8,170.00 | 8,320.00 | 8,272.18 | 181,764 |
| 2025-09-04 | 8,010.00 | 8,390.00 | 8,010.00 | 8,230.00 | 8,182.70 | 490,794 |
| 2025-09-03 | 7,860.00 | 8,100.00 | 7,860.00 | 7,930.00 | 7,884.43 | 272,325 |
| 2025-09-02 | 8,060.00 | 8,100.00 | 7,830.00 | 7,840.00 | 7,794.94 | 381,989 |
| 2025-09-01 | 8,400.00 | 8,500.00 | 8,020.00 | 8,080.00 | 8,033.56 | 1,148,116 |
| 2025-08-29 | 8,120.00 | 9,140.00 | 8,000.00 | 8,430.00 | 8,381.55 | 1,989,308 |
| 2025-08-28 | 8,140.00 | 8,170.00 | 8,050.00 | 8,120.00 | 8,073.33 | 27,997 |
| 2025-08-27 | 8,200.00 | 8,210.00 | 8,120.00 | 8,140.00 | 8,093.22 | 29,025 |
| 2025-08-26 | 8,290.00 | 8,290.00 | 8,140.00 | 8,180.00 | 8,132.99 | 33,052 |
| 2025-08-25 | 8,350.00 | 8,490.00 | 8,290.00 | 8,310.00 | 8,262.24 | 100,334 |
| 2025-08-22 | 8,200.00 | 8,200.00 | 8,070.00 | 8,070.00 | 8,023.62 | 53,884 |
| 2025-08-21 | 7,910.00 | 8,150.00 | 7,840.00 | 8,070.00 | 8,023.62 | 80,127 |
| 2025-08-20 | 7,820.00 | 8,020.00 | 7,730.00 | 7,910.00 | 7,864.54 | 123,648 |
| 2025-08-19 | 8,310.00 | 8,350.00 | 8,120.00 | 8,170.00 | 8,123.05 | 55,288 |
| 2025-08-18 | 8,350.00 | 8,440.00 | 8,240.00 | 8,360.00 | 8,311.95 | 48,624 |
| 2025-08-14 | 8,390.00 | 8,420.00 | 8,280.00 | 8,280.00 | 8,232.41 | 57,473 |
| 2025-08-13 | 8,510.00 | 8,560.00 | 8,320.00 | 8,420.00 | 8,371.61 | 64,621 |
| 2025-08-12 | 8,590.00 | 8,770.00 | 8,450.00 | 8,480.00 | 8,431.26 | 73,599 |
| 2025-08-11 | 8,720.00 | 8,740.00 | 8,600.00 | 8,620.00 | 8,570.46 | 88,427 |
| 2025-08-08 | 8,720.00 | 8,730.00 | 8,630.00 | 8,670.00 | 8,620.17 | 47,194 |
| 2025-08-07 | 8,650.00 | 8,710.00 | 8,570.00 | 8,660.00 | 8,610.23 | 53,887 |
| 2025-08-06 | 8,540.00 | 8,680.00 | 8,490.00 | 8,680.00 | 8,630.11 | 90,136 |
| 2025-08-05 | 8,480.00 | 8,510.00 | 8,390.00 | 8,470.00 | 8,421.32 | 60,682 |
| 2025-08-04 | 8,170.00 | 8,410.00 | 8,140.00 | 8,400.00 | 8,351.72 | 66,000 |
| 2025-08-01 | 8,690.00 | 8,690.00 | 8,190.00 | 8,220.00 | 8,172.76 | 151,312 |
| 2025-07-31 | 8,600.00 | 8,620.00 | 8,480.00 | 8,570.00 | 8,520.75 | 67,069 |
| 2025-07-30 | 8,550.00 | 8,630.00 | 8,540.00 | 8,540.00 | 8,490.92 | 83,843 |
| 2025-07-29 | 8,570.00 | 8,680.00 | 8,410.00 | 8,580.00 | 8,530.69 | 87,124 |
| 2025-07-28 | 8,620.00 | 8,660.00 | 8,510.00 | 8,520.00 | 8,471.03 | 75,897 |
| 2025-07-25 | 8,720.00 | 8,730.00 | 8,600.00 | 8,620.00 | 8,570.46 | 80,379 |
| 2025-07-24 | 8,790.00 | 8,890.00 | 8,650.00 | 8,700.00 | 8,650.00 | 106,909 |
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.