Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,640.00 | 7,660.00 | 7,450.00 | 7,560.00 | 7,516.55 | 43,897 |
| 2025-04-23 | 7,640.00 | 7,670.00 | 7,560.00 | 7,620.00 | 7,576.21 | 36,608 |
| 2025-04-22 | 7,500.00 | 7,600.00 | 7,480.00 | 7,560.00 | 7,516.55 | 33,797 |
| 2025-04-21 | 7,720.00 | 7,830.00 | 7,520.00 | 7,640.00 | 7,596.09 | 72,245 |
| 2025-04-18 | 7,650.00 | 7,700.00 | 7,570.00 | 7,680.00 | 7,635.86 | 56,349 |
| 2025-04-17 | 7,450.00 | 7,630.00 | 7,450.00 | 7,620.00 | 7,576.21 | 29,790 |
| 2025-04-16 | 7,550.00 | 7,620.00 | 7,460.00 | 7,470.00 | 7,427.07 | 62,071 |
| 2025-04-15 | 7,360.00 | 7,620.00 | 7,360.00 | 7,610.00 | 7,566.26 | 74,586 |
| 2025-04-14 | 7,230.00 | 7,360.00 | 7,220.00 | 7,340.00 | 7,297.82 | 35,187 |
| 2025-04-11 | 7,070.00 | 7,240.00 | 7,000.00 | 7,210.00 | 7,168.56 | 50,210 |
| 2025-04-10 | 6,860.00 | 7,150.00 | 6,860.00 | 7,150.00 | 7,108.91 | 64,177 |
| 2025-04-09 | 6,710.00 | 6,850.00 | 6,570.00 | 6,600.00 | 6,562.07 | 58,167 |
| 2025-04-08 | 6,900.00 | 6,920.00 | 6,710.00 | 6,820.00 | 6,780.80 | 50,035 |
| 2025-04-07 | 6,990.00 | 6,990.00 | 6,740.00 | 6,750.00 | 6,711.21 | 83,243 |
| 2025-04-04 | 7,010.00 | 7,240.00 | 7,010.00 | 7,210.00 | 7,168.56 | 54,525 |
| 2025-04-03 | 7,110.00 | 7,240.00 | 7,000.00 | 7,110.00 | 7,069.14 | 51,947 |
| 2025-04-02 | 7,440.00 | 7,440.00 | 7,180.00 | 7,220.00 | 7,178.51 | 34,233 |
| 2025-04-01 | 7,110.00 | 7,440.00 | 7,110.00 | 7,370.00 | 7,327.64 | 52,916 |
| 2025-03-31 | 7,340.00 | 7,400.00 | 7,140.00 | 7,150.00 | 7,108.91 | 54,877 |
| 2025-03-28 | 7,550.00 | 7,550.00 | 7,380.00 | 7,410.00 | 7,367.41 | 98,288 |
| 2025-03-27 | 7,650.00 | 7,700.00 | 7,550.00 | 7,550.00 | 7,506.61 | 78,027 |
| 2025-03-26 | 7,620.00 | 7,820.00 | 7,600.00 | 7,720.00 | 7,675.63 | 54,257 |
| 2025-03-25 | 7,680.00 | 7,780.00 | 7,570.00 | 7,610.00 | 7,566.26 | 91,319 |
| 2025-03-24 | 7,850.00 | 7,870.00 | 7,670.00 | 7,710.00 | 7,665.69 | 72,981 |
| 2025-03-21 | 7,700.00 | 7,820.00 | 7,500.00 | 7,780.00 | 7,735.29 | 150,435 |
| 2025-03-20 | 7,860.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,655.75 | 123,800 |
| 2025-03-19 | 7,880.00 | 7,920.00 | 7,760.00 | 7,860.00 | 7,814.83 | 119,331 |
| 2025-03-18 | 7,790.00 | 7,880.00 | 7,700.00 | 7,880.00 | 7,834.71 | 133,379 |
| 2025-03-17 | 8,020.00 | 8,070.00 | 7,670.00 | 7,810.00 | 7,765.11 | 241,860 |
| 2025-03-14 | 7,970.00 | 8,080.00 | 7,910.00 | 8,020.00 | 7,973.91 | 85,005 |
| 2025-03-13 | 8,040.00 | 8,170.00 | 7,960.00 | 7,960.00 | 7,914.25 | 142,408 |
| 2025-03-12 | 8,270.00 | 8,320.00 | 7,810.00 | 8,040.00 | 7,993.79 | 328,883 |
| 2025-03-11 | 8,050.00 | 8,330.00 | 7,980.00 | 8,270.00 | 8,222.47 | 258,761 |
| 2025-03-10 | 8,290.00 | 8,440.00 | 8,200.00 | 8,310.00 | 8,262.24 | 634,946 |
| 2025-03-07 | 7,740.00 | 8,250.00 | 7,740.00 | 8,110.00 | 8,063.39 | 343,337 |
| 2025-03-06 | 7,960.00 | 8,080.00 | 7,780.00 | 7,830.00 | 7,785.00 | 139,249 |
| 2025-03-05 | 8,000.00 | 8,020.00 | 7,860.00 | 7,960.00 | 7,914.25 | 101,533 |
| 2025-03-04 | 7,750.00 | 8,020.00 | 7,640.00 | 7,960.00 | 7,914.25 | 224,854 |
| 2025-02-28 | 7,710.00 | 7,740.00 | 7,590.00 | 7,620.00 | 7,576.21 | 167,378 |
| 2025-02-27 | 7,980.00 | 8,000.00 | 7,760.00 | 7,850.00 | 7,804.89 | 154,541 |
| 2025-02-26 | 7,920.00 | 8,020.00 | 7,850.00 | 7,990.00 | 7,944.08 | 87,406 |
| 2025-02-25 | 7,980.00 | 8,000.00 | 7,820.00 | 7,920.00 | 7,874.48 | 117,468 |
| 2025-02-24 | 7,910.00 | 8,010.00 | 7,870.00 | 8,010.00 | 7,963.97 | 171,928 |
| 2025-02-21 | 8,070.00 | 8,170.00 | 8,030.00 | 8,090.00 | 8,043.51 | 130,132 |
| 2025-02-20 | 8,260.00 | 8,260.00 | 8,050.00 | 8,120.00 | 8,073.33 | 191,518 |
| 2025-02-19 | 8,270.00 | 8,320.00 | 8,140.00 | 8,260.00 | 8,212.53 | 297,996 |
| 2025-02-18 | 8,180.00 | 8,310.00 | 8,120.00 | 8,220.00 | 8,172.76 | 373,679 |
| 2025-02-17 | 8,090.00 | 8,280.00 | 8,080.00 | 8,170.00 | 8,123.05 | 684,417 |
| 2025-02-14 | 7,760.00 | 7,920.00 | 7,740.00 | 7,870.00 | 7,824.77 | 249,282 |
| 2025-02-13 | 7,620.00 | 7,860.00 | 7,570.00 | 7,760.00 | 7,715.40 | 175,992 |
| 2025-02-12 | 7,670.00 | 7,670.00 | 7,500.00 | 7,620.00 | 7,576.21 | 105,893 |
| 2025-02-11 | 7,640.00 | 7,730.00 | 7,600.00 | 7,660.00 | 7,615.98 | 115,684 |
| 2025-02-10 | 7,650.00 | 7,740.00 | 7,560.00 | 7,670.00 | 7,625.92 | 119,729 |
| 2025-02-07 | 7,760.00 | 7,850.00 | 7,660.00 | 7,680.00 | 7,635.86 | 159,638 |
| 2025-02-06 | 7,720.00 | 7,970.00 | 7,720.00 | 7,760.00 | 7,715.40 | 297,155 |
| 2025-02-05 | 7,620.00 | 7,690.00 | 7,540.00 | 7,610.00 | 7,566.26 | 87,712 |
| 2025-02-04 | 7,390.00 | 7,650.00 | 7,390.00 | 7,570.00 | 7,526.49 | 116,482 |
| 2025-02-03 | 7,440.00 | 7,450.00 | 7,250.00 | 7,380.00 | 7,337.59 | 170,980 |
| 2025-01-31 | 7,890.00 | 7,900.00 | 7,510.00 | 7,550.00 | 7,506.61 | 230,765 |
| 2025-01-24 | 7,890.00 | 8,030.00 | 7,810.00 | 7,930.00 | 7,884.43 | 305,632 |
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.