Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,790.00 | 8,890.00 | 8,650.00 | 8,700.00 | 8,650.00 | 106,909 |
| 2025-07-23 | 8,800.00 | 8,830.00 | 8,570.00 | 8,690.00 | 8,640.06 | 131,659 |
| 2025-07-22 | 9,030.00 | 9,030.00 | 8,760.00 | 8,820.00 | 8,769.31 | 119,878 |
| 2025-07-21 | 8,890.00 | 8,990.00 | 8,850.00 | 8,940.00 | 8,888.62 | 118,912 |
| 2025-07-18 | 8,970.00 | 8,970.00 | 8,750.00 | 8,860.00 | 8,809.08 | 131,857 |
| 2025-07-17 | 9,070.00 | 9,090.00 | 8,850.00 | 8,950.00 | 8,898.56 | 146,579 |
| 2025-07-16 | 9,090.00 | 9,140.00 | 8,980.00 | 9,060.00 | 9,007.93 | 158,865 |
| 2025-07-15 | 9,170.00 | 9,190.00 | 8,970.00 | 9,070.00 | 9,017.87 | 198,365 |
| 2025-07-14 | 8,840.00 | 8,960.00 | 8,800.00 | 8,950.00 | 8,898.56 | 148,059 |
| 2025-07-11 | 9,000.00 | 9,030.00 | 8,860.00 | 8,860.00 | 8,809.08 | 156,822 |
| 2025-07-10 | 9,170.00 | 9,170.00 | 8,950.00 | 9,000.00 | 8,948.28 | 186,028 |
| 2025-07-09 | 9,010.00 | 9,010.00 | 8,850.00 | 9,000.00 | 8,948.28 | 184,487 |
| 2025-07-08 | 8,860.00 | 9,020.00 | 8,780.00 | 9,020.00 | 8,968.16 | 244,373 |
| 2025-07-07 | 8,790.00 | 9,110.00 | 8,780.00 | 8,990.00 | 8,938.33 | 263,663 |
| 2025-07-04 | 9,070.00 | 9,200.00 | 8,780.00 | 8,840.00 | 8,789.20 | 276,006 |
| 2025-07-03 | 9,130.00 | 9,200.00 | 8,950.00 | 9,020.00 | 8,968.16 | 305,764 |
| 2025-07-02 | 9,220.00 | 9,220.00 | 8,840.00 | 8,960.00 | 8,908.51 | 448,347 |
| 2025-07-01 | 9,420.00 | 9,650.00 | 9,260.00 | 9,300.00 | 9,246.55 | 777,973 |
| 2025-06-30 | 10,300.00 | 10,330.00 | 9,350.00 | 9,380.00 | 9,326.09 | 2,012,356 |
| 2025-06-27 | 10,520.00 | 10,980.00 | 9,290.00 | 9,600.00 | 9,544.83 | 7,408,512 |
| 2025-06-26 | 8,830.00 | 8,870.00 | 8,410.00 | 8,550.00 | 8,500.86 | 241,573 |
| 2025-06-25 | 9,030.00 | 9,110.00 | 8,780.00 | 8,810.00 | 8,759.37 | 206,438 |
| 2025-06-24 | 9,230.00 | 9,260.00 | 8,800.00 | 8,920.00 | 8,868.74 | 430,796 |
| 2025-06-23 | 9,300.00 | 9,670.00 | 9,050.00 | 9,130.00 | 9,077.53 | 1,131,250 |
| 2025-06-20 | 9,800.00 | 9,980.00 | 9,020.00 | 9,090.00 | 9,037.76 | 1,319,140 |
| 2025-06-19 | 8,840.00 | 9,300.00 | 8,640.00 | 9,290.00 | 9,236.61 | 926,052 |
| 2025-06-18 | 8,470.00 | 8,570.00 | 8,270.00 | 8,450.00 | 8,401.44 | 240,139 |
| 2025-06-17 | 9,010.00 | 9,080.00 | 8,350.00 | 8,480.00 | 8,431.26 | 596,061 |
| 2025-06-16 | 8,610.00 | 9,040.00 | 8,510.00 | 8,890.00 | 8,838.91 | 978,100 |
| 2025-06-13 | 8,650.00 | 8,760.00 | 8,120.00 | 8,210.00 | 8,162.82 | 454,704 |
| 2025-06-12 | 8,170.00 | 8,450.00 | 8,090.00 | 8,300.00 | 8,252.30 | 406,127 |
| 2025-06-11 | 8,050.00 | 8,080.00 | 7,950.00 | 7,990.00 | 7,944.08 | 116,206 |
| 2025-06-10 | 8,080.00 | 8,190.00 | 7,900.00 | 7,990.00 | 7,944.08 | 167,806 |
| 2025-06-09 | 7,960.00 | 8,100.00 | 7,950.00 | 8,000.00 | 7,954.02 | 194,750 |
| 2025-06-05 | 7,930.00 | 7,970.00 | 7,790.00 | 7,900.00 | 7,854.60 | 245,915 |
| 2025-06-04 | 7,660.00 | 7,750.00 | 7,600.00 | 7,720.00 | 7,675.63 | 86,690 |
| 2025-06-02 | 7,680.00 | 7,680.00 | 7,550.00 | 7,660.00 | 7,615.98 | 61,749 |
| 2025-05-30 | 7,820.00 | 7,850.00 | 7,610.00 | 7,650.00 | 7,606.03 | 104,729 |
| 2025-05-29 | 7,740.00 | 7,900.00 | 7,730.00 | 7,840.00 | 7,794.94 | 85,148 |
| 2025-05-28 | 8,000.00 | 8,000.00 | 7,670.00 | 7,730.00 | 7,685.57 | 156,323 |
| 2025-05-27 | 8,000.00 | 8,010.00 | 7,600.00 | 7,910.00 | 7,864.54 | 155,382 |
| 2025-05-26 | 8,110.00 | 8,190.00 | 7,880.00 | 8,000.00 | 7,954.02 | 261,304 |
| 2025-05-23 | 7,990.00 | 8,110.00 | 7,830.00 | 7,880.00 | 7,834.71 | 254,773 |
| 2025-05-22 | 7,830.00 | 7,860.00 | 7,660.00 | 7,750.00 | 7,705.46 | 90,313 |
| 2025-05-21 | 7,710.00 | 8,050.00 | 7,660.00 | 7,860.00 | 7,814.83 | 263,401 |
| 2025-05-20 | 7,420.00 | 7,590.00 | 7,370.00 | 7,490.00 | 7,446.95 | 94,828 |
| 2025-05-19 | 7,650.00 | 7,750.00 | 7,260.00 | 7,350.00 | 7,307.76 | 144,571 |
| 2025-05-16 | 7,570.00 | 7,700.00 | 7,510.00 | 7,630.00 | 7,586.15 | 115,100 |
| 2025-05-15 | 7,750.00 | 7,760.00 | 7,550.00 | 7,580.00 | 7,536.44 | 63,168 |
| 2025-05-14 | 7,650.00 | 7,770.00 | 7,590.00 | 7,710.00 | 7,665.69 | 97,416 |
| 2025-05-13 | 7,600.00 | 7,610.00 | 7,510.00 | 7,560.00 | 7,516.55 | 60,207 |
| 2025-05-12 | 7,610.00 | 7,700.00 | 7,510.00 | 7,550.00 | 7,506.61 | 85,304 |
| 2025-05-09 | 7,600.00 | 7,670.00 | 7,500.00 | 7,530.00 | 7,486.72 | 53,093 |
| 2025-05-08 | 7,620.00 | 7,630.00 | 7,500.00 | 7,600.00 | 7,556.32 | 50,824 |
| 2025-05-07 | 7,470.00 | 7,620.00 | 7,400.00 | 7,550.00 | 7,506.61 | 71,334 |
| 2025-05-02 | 7,960.00 | 7,990.00 | 7,720.00 | 7,770.00 | 7,725.34 | 75,884 |
| 2025-04-30 | 7,910.00 | 7,960.00 | 7,710.00 | 7,790.00 | 7,745.23 | 53,392 |
| 2025-04-29 | 7,910.00 | 7,950.00 | 7,840.00 | 7,850.00 | 7,804.89 | 52,179 |
| 2025-04-28 | 7,730.00 | 7,840.00 | 7,700.00 | 7,830.00 | 7,785.00 | 96,606 |
| 2025-04-25 | 7,770.00 | 7,820.00 | 7,650.00 | 7,720.00 | 7,675.63 | 68,852 |
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.