Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,760.00 | 7,040.00 | 6,760.00 | 7,030.00 | 6,937.90 | 97,870 |
| 2024-10-25 | 6,920.00 | 7,020.00 | 6,800.00 | 6,820.00 | 6,730.65 | 169,123 |
| 2024-10-24 | 6,910.00 | 7,020.00 | 6,900.00 | 6,920.00 | 6,829.34 | 119,949 |
| 2024-10-23 | 7,050.00 | 7,580.00 | 6,890.00 | 7,010.00 | 6,918.16 | 756,265 |
| 2024-10-22 | 7,090.00 | 7,180.00 | 6,850.00 | 7,080.00 | 6,987.24 | 209,439 |
| 2024-10-21 | 7,080.00 | 7,180.00 | 7,020.00 | 7,090.00 | 6,997.11 | 128,355 |
| 2024-10-18 | 7,200.00 | 7,220.00 | 7,020.00 | 7,020.00 | 6,928.03 | 210,913 |
| 2024-10-17 | 7,110.00 | 7,740.00 | 7,110.00 | 7,200.00 | 7,105.67 | 1,561,569 |
| 2024-10-16 | 7,150.00 | 7,150.00 | 6,950.00 | 7,010.00 | 6,918.16 | 168,582 |
| 2024-10-15 | 7,240.00 | 7,300.00 | 7,150.00 | 7,190.00 | 7,095.80 | 71,285 |
| 2024-10-14 | 7,120.00 | 7,250.00 | 7,120.00 | 7,240.00 | 7,145.15 | 93,460 |
| 2024-10-11 | 7,130.00 | 7,240.00 | 7,110.00 | 7,110.00 | 7,016.85 | 70,069 |
| 2024-10-10 | 7,240.00 | 7,260.00 | 7,120.00 | 7,130.00 | 7,036.59 | 104,391 |
| 2024-10-08 | 7,300.00 | 7,340.00 | 7,190.00 | 7,220.00 | 7,125.41 | 80,551 |
| 2024-10-07 | 7,220.00 | 7,350.00 | 7,140.00 | 7,290.00 | 7,194.49 | 124,342 |
| 2024-10-04 | 7,190.00 | 7,260.00 | 7,120.00 | 7,200.00 | 7,105.67 | 137,582 |
| 2024-10-02 | 7,300.00 | 7,310.00 | 7,130.00 | 7,190.00 | 7,095.80 | 169,559 |
| 2024-09-30 | 7,500.00 | 7,550.00 | 7,320.00 | 7,320.00 | 7,224.10 | 181,965 |
| 2024-09-27 | 7,610.00 | 7,640.00 | 7,470.00 | 7,490.00 | 7,391.87 | 192,384 |
| 2024-09-26 | 7,660.00 | 7,670.00 | 7,530.00 | 7,610.00 | 7,510.30 | 267,411 |
| 2024-09-25 | 7,320.00 | 7,830.00 | 7,280.00 | 7,610.00 | 7,510.30 | 1,905,856 |
| 2024-09-24 | 7,170.00 | 7,470.00 | 7,170.00 | 7,320.00 | 7,224.10 | 464,154 |
| 2024-09-23 | 7,440.00 | 7,660.00 | 7,210.00 | 7,220.00 | 7,125.41 | 1,399,972 |
| 2024-09-20 | 6,980.00 | 8,130.00 | 6,950.00 | 7,260.00 | 7,164.89 | 7,395,549 |
| 2024-09-19 | 6,950.00 | 7,000.00 | 6,880.00 | 6,940.00 | 6,849.08 | 72,967 |
| 2024-09-13 | 6,870.00 | 7,120.00 | 6,820.00 | 6,910.00 | 6,819.47 | 140,133 |
| 2024-09-12 | 6,760.00 | 6,900.00 | 6,760.00 | 6,900.00 | 6,809.60 | 88,108 |
| 2024-09-11 | 6,570.00 | 6,780.00 | 6,570.00 | 6,700.00 | 6,612.22 | 81,653 |
| 2024-09-10 | 6,700.00 | 6,780.00 | 6,570.00 | 6,570.00 | 6,483.93 | 140,889 |
| 2024-09-09 | 6,490.00 | 6,730.00 | 6,410.00 | 6,700.00 | 6,612.22 | 91,724 |
| 2024-09-06 | 6,640.00 | 6,760.00 | 6,540.00 | 6,610.00 | 6,523.40 | 124,336 |
| 2024-09-05 | 6,820.00 | 7,120.00 | 6,630.00 | 6,750.00 | 6,661.57 | 168,407 |
| 2024-09-04 | 6,880.00 | 6,950.00 | 6,820.00 | 6,840.00 | 6,750.39 | 162,704 |
| 2024-09-03 | 7,140.00 | 7,250.00 | 7,100.00 | 7,120.00 | 7,026.72 | 93,349 |
| 2024-09-02 | 7,290.00 | 7,300.00 | 7,170.00 | 7,190.00 | 7,095.80 | 60,564 |
| 2024-08-30 | 7,170.00 | 7,370.00 | 7,170.00 | 7,290.00 | 7,194.49 | 116,154 |
| 2024-08-29 | 7,210.00 | 7,240.00 | 7,090.00 | 7,190.00 | 7,095.80 | 144,473 |
| 2024-08-28 | 7,400.00 | 7,450.00 | 7,240.00 | 7,290.00 | 7,194.49 | 95,356 |
| 2024-08-27 | 7,320.00 | 7,480.00 | 7,190.00 | 7,470.00 | 7,372.14 | 93,680 |
| 2024-08-26 | 7,490.00 | 7,530.00 | 7,340.00 | 7,350.00 | 7,253.71 | 86,410 |
| 2024-08-23 | 7,390.00 | 7,530.00 | 7,300.00 | 7,520.00 | 7,421.48 | 102,842 |
| 2024-08-22 | 7,660.00 | 7,760.00 | 7,470.00 | 7,490.00 | 7,391.87 | 99,522 |
| 2024-08-21 | 7,680.00 | 7,680.00 | 7,580.00 | 7,620.00 | 7,520.17 | 54,198 |
| 2024-08-20 | 7,530.00 | 7,710.00 | 7,530.00 | 7,680.00 | 7,579.38 | 75,335 |
| 2024-08-19 | 7,620.00 | 7,670.00 | 7,520.00 | 7,520.00 | 7,421.48 | 66,467 |
| 2024-08-16 | 7,720.00 | 7,760.00 | 7,630.00 | 7,710.00 | 7,608.99 | 110,208 |
| 2024-08-14 | 7,540.00 | 7,720.00 | 7,540.00 | 7,650.00 | 7,549.78 | 86,009 |
| 2024-08-13 | 7,510.00 | 7,560.00 | 7,320.00 | 7,470.00 | 7,372.14 | 81,142 |
| 2024-08-12 | 7,440.00 | 7,570.00 | 7,430.00 | 7,560.00 | 7,460.96 | 66,161 |
| 2024-08-09 | 7,300.00 | 7,480.00 | 7,300.00 | 7,410.00 | 7,312.92 | 101,216 |
| 2024-08-08 | 7,230.00 | 7,320.00 | 7,100.00 | 7,200.00 | 7,105.67 | 137,374 |
| 2024-08-07 | 7,170.00 | 7,450.00 | 7,170.00 | 7,340.00 | 7,243.84 | 175,518 |
| 2024-08-06 | 6,600.00 | 7,320.00 | 6,600.00 | 7,240.00 | 7,145.15 | 583,353 |
| 2024-08-05 | 7,630.00 | 7,630.00 | 6,430.00 | 6,600.00 | 6,513.53 | 623,695 |
| 2024-08-02 | 8,110.00 | 8,130.00 | 7,770.00 | 7,790.00 | 7,687.94 | 292,931 |
| 2024-08-01 | 8,100.00 | 8,370.00 | 8,100.00 | 8,210.00 | 8,102.44 | 121,179 |
| 2024-07-31 | 7,900.00 | 8,160.00 | 7,900.00 | 8,140.00 | 8,033.36 | 142,505 |
| 2024-07-30 | 8,100.00 | 8,140.00 | 7,950.00 | 7,970.00 | 7,865.58 | 129,173 |
| 2024-07-29 | 8,020.00 | 8,160.00 | 8,020.00 | 8,150.00 | 8,043.23 | 90,237 |
| 2024-07-26 | 7,930.00 | 8,150.00 | 7,930.00 | 8,020.00 | 7,914.93 | 147,256 |
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.