Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,160.00 | 8,210.00 | 7,780.00 | 7,800.00 | 7,755.17 | 712,141 |
| 2025-01-22 | 7,730.00 | 8,140.00 | 7,730.00 | 8,000.00 | 7,954.02 | 916,456 |
| 2025-01-21 | 7,680.00 | 7,760.00 | 7,630.00 | 7,670.00 | 7,625.92 | 227,972 |
| 2025-01-20 | 7,750.00 | 7,760.00 | 7,600.00 | 7,600.00 | 7,556.32 | 196,490 |
| 2025-01-17 | 7,710.00 | 7,890.00 | 7,640.00 | 7,700.00 | 7,655.75 | 433,349 |
| 2025-01-16 | 7,510.00 | 7,640.00 | 7,500.00 | 7,590.00 | 7,546.38 | 298,276 |
| 2025-01-15 | 7,660.00 | 7,790.00 | 7,510.00 | 7,510.00 | 7,466.84 | 420,921 |
| 2025-01-14 | 7,640.00 | 7,780.00 | 7,560.00 | 7,680.00 | 7,635.86 | 465,073 |
| 2025-01-13 | 8,580.00 | 8,590.00 | 7,730.00 | 7,730.00 | 7,685.57 | 3,766,927 |
| 2025-01-10 | 7,480.00 | 8,080.00 | 7,450.00 | 7,930.00 | 7,884.43 | 1,776,422 |
| 2025-01-09 | 7,420.00 | 7,480.00 | 7,280.00 | 7,480.00 | 7,437.01 | 113,419 |
| 2025-01-08 | 7,380.00 | 7,390.00 | 7,250.00 | 7,390.00 | 7,347.53 | 83,934 |
| 2025-01-07 | 7,360.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,357.47 | 131,332 |
| 2025-01-06 | 7,150.00 | 7,340.00 | 7,150.00 | 7,320.00 | 7,277.93 | 164,287 |
| 2025-01-03 | 7,140.00 | 7,160.00 | 7,070.00 | 7,150.00 | 7,108.91 | 114,672 |
| 2025-01-02 | 6,730.00 | 7,130.00 | 6,730.00 | 7,130.00 | 7,089.02 | 206,555 |
| 2024-12-30 | 6,570.00 | 6,790.00 | 6,560.00 | 6,730.00 | 6,691.32 | 82,336 |
| 2024-12-27 | 6,760.00 | 6,800.00 | 6,580.00 | 6,650.00 | 6,611.78 | 75,268 |
| 2024-12-26 | 6,890.00 | 7,030.00 | 6,760.00 | 6,760.00 | 6,671.44 | 97,150 |
| 2024-12-24 | 6,860.00 | 6,950.00 | 6,840.00 | 6,890.00 | 6,799.73 | 48,404 |
| 2024-12-23 | 6,740.00 | 6,930.00 | 6,740.00 | 6,920.00 | 6,829.34 | 60,626 |
| 2024-12-20 | 6,990.00 | 6,990.00 | 6,700.00 | 6,740.00 | 6,651.70 | 89,487 |
| 2024-12-19 | 6,800.00 | 6,930.00 | 6,710.00 | 6,900.00 | 6,809.60 | 61,018 |
| 2024-12-18 | 6,900.00 | 6,950.00 | 6,870.00 | 6,920.00 | 6,829.34 | 61,863 |
| 2024-12-17 | 6,920.00 | 6,960.00 | 6,840.00 | 6,900.00 | 6,809.60 | 51,555 |
| 2024-12-16 | 6,790.00 | 6,960.00 | 6,780.00 | 6,930.00 | 6,839.21 | 104,855 |
| 2024-12-13 | 6,700.00 | 6,760.00 | 6,650.00 | 6,740.00 | 6,651.70 | 70,594 |
| 2024-12-12 | 6,680.00 | 6,740.00 | 6,590.00 | 6,700.00 | 6,612.22 | 103,813 |
| 2024-12-11 | 6,350.00 | 6,720.00 | 6,350.00 | 6,680.00 | 6,592.48 | 133,961 |
| 2024-12-10 | 6,050.00 | 6,500.00 | 6,050.00 | 6,400.00 | 6,316.15 | 135,159 |
| 2024-12-09 | 6,270.00 | 6,480.00 | 6,000.00 | 6,000.00 | 5,921.39 | 379,616 |
| 2024-12-06 | 6,790.00 | 6,850.00 | 6,360.00 | 6,520.00 | 6,434.58 | 275,602 |
| 2024-12-05 | 6,920.00 | 6,970.00 | 6,800.00 | 6,820.00 | 6,730.65 | 84,744 |
| 2024-12-04 | 6,950.00 | 7,040.00 | 6,790.00 | 6,910.00 | 6,819.47 | 210,234 |
| 2024-12-03 | 6,980.00 | 7,120.00 | 6,980.00 | 7,080.00 | 6,987.24 | 87,849 |
| 2024-12-02 | 7,020.00 | 7,220.00 | 6,880.00 | 6,950.00 | 6,858.95 | 167,950 |
| 2024-11-29 | 7,190.00 | 7,270.00 | 7,030.00 | 7,050.00 | 6,957.64 | 156,592 |
| 2024-11-28 | 7,300.00 | 7,360.00 | 7,210.00 | 7,240.00 | 7,145.15 | 89,133 |
| 2024-11-27 | 7,480.00 | 7,480.00 | 7,250.00 | 7,270.00 | 7,174.76 | 147,477 |
| 2024-11-26 | 7,530.00 | 7,530.00 | 7,390.00 | 7,460.00 | 7,362.27 | 140,518 |
| 2024-11-25 | 7,510.00 | 7,550.00 | 7,360.00 | 7,520.00 | 7,421.48 | 205,168 |
| 2024-11-22 | 7,240.00 | 7,720.00 | 7,230.00 | 7,430.00 | 7,332.66 | 482,431 |
| 2024-11-21 | 7,270.00 | 7,330.00 | 7,130.00 | 7,210.00 | 7,115.54 | 162,918 |
| 2024-11-20 | 7,390.00 | 7,450.00 | 7,260.00 | 7,290.00 | 7,194.49 | 177,250 |
| 2024-11-19 | 7,310.00 | 7,410.00 | 7,270.00 | 7,370.00 | 7,273.45 | 136,988 |
| 2024-11-18 | 7,170.00 | 7,380.00 | 7,110.00 | 7,360.00 | 7,263.58 | 241,472 |
| 2024-11-15 | 7,100.00 | 7,170.00 | 6,840.00 | 7,130.00 | 7,036.59 | 255,700 |
| 2024-11-14 | 7,060.00 | 7,250.00 | 7,060.00 | 7,180.00 | 7,085.93 | 212,088 |
| 2024-11-13 | 7,260.00 | 7,440.00 | 7,050.00 | 7,060.00 | 6,967.51 | 384,122 |
| 2024-11-12 | 7,680.00 | 7,770.00 | 7,370.00 | 7,370.00 | 7,273.45 | 373,814 |
| 2024-11-11 | 7,410.00 | 7,900.00 | 7,320.00 | 7,670.00 | 7,569.51 | 1,697,661 |
| 2024-11-08 | 7,440.00 | 7,690.00 | 7,360.00 | 7,430.00 | 7,332.66 | 841,223 |
| 2024-11-07 | 7,310.00 | 7,530.00 | 7,080.00 | 7,440.00 | 7,342.53 | 534,221 |
| 2024-11-06 | 7,100.00 | 7,160.00 | 7,010.00 | 7,110.00 | 7,016.85 | 130,200 |
| 2024-11-05 | 6,920.00 | 7,090.00 | 6,910.00 | 7,080.00 | 6,987.24 | 137,127 |
| 2024-11-04 | 6,740.00 | 7,060.00 | 6,740.00 | 6,980.00 | 6,888.55 | 165,850 |
| 2024-11-01 | 6,810.00 | 6,880.00 | 6,760.00 | 6,760.00 | 6,671.44 | 85,086 |
| 2024-10-31 | 6,880.00 | 6,940.00 | 6,750.00 | 6,870.00 | 6,780.00 | 134,287 |
| 2024-10-30 | 6,950.00 | 7,040.00 | 6,910.00 | 6,910.00 | 6,819.47 | 68,970 |
| 2024-10-29 | 7,030.00 | 7,080.00 | 6,870.00 | 6,990.00 | 6,898.42 | 120,260 |
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.