VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,480.00 | 1,505.00 | 1,424.00 | 1,469.00 | 1,469.00 | 38,701 |
| 2026-07-21 | 1,494.00 | 1,494.00 | 1,416.00 | 1,480.00 | 1,480.00 | 54,829 |
| 2026-07-20 | 1,500.00 | 1,500.00 | 1,436.00 | 1,495.00 | 1,495.00 | 22,942 |
| 2026-07-16 | 1,500.00 | 1,538.00 | 1,401.00 | 1,500.00 | 1,500.00 | 55,077 |
| 2026-07-15 | 1,425.00 | 1,500.00 | 1,424.00 | 1,500.00 | 1,500.00 | 66,863 |
| 2026-07-14 | 1,361.00 | 1,430.00 | 1,359.00 | 1,425.00 | 1,425.00 | 99,491 |
| 2026-07-13 | 1,427.00 | 1,490.00 | 1,392.00 | 1,446.00 | 1,446.00 | 200,525 |
| 2026-07-10 | 1,463.00 | 1,538.00 | 1,411.00 | 1,492.00 | 1,492.00 | 52,233 |
| 2026-07-09 | 1,450.00 | 1,470.00 | 1,380.00 | 1,469.00 | 1,469.00 | 62,159 |
| 2026-07-08 | 1,372.00 | 1,485.00 | 1,372.00 | 1,470.00 | 1,470.00 | 43,535 |
| 2026-07-07 | 1,461.00 | 1,510.00 | 1,401.00 | 1,481.00 | 1,481.00 | 34,771 |
| 2026-07-06 | 1,597.00 | 1,597.00 | 1,461.00 | 1,461.00 | 1,461.00 | 52,651 |
| 2026-07-03 | 1,540.00 | 1,599.00 | 1,507.00 | 1,597.00 | 1,597.00 | 37,451 |
| 2026-07-02 | 1,594.00 | 1,624.00 | 1,533.00 | 1,553.00 | 1,553.00 | 104,309 |
| 2026-07-01 | 1,615.00 | 1,638.00 | 1,542.00 | 1,607.00 | 1,607.00 | 122,061 |
| 2026-06-30 | 1,405.00 | 1,615.00 | 1,405.00 | 1,598.00 | 1,598.00 | 241,312 |
| 2026-06-29 | 1,320.00 | 1,446.00 | 1,320.00 | 1,437.00 | 1,437.00 | 110,612 |
| 2026-06-26 | 1,448.00 | 1,448.00 | 1,321.00 | 1,370.00 | 1,370.00 | 100,240 |
| 2026-06-25 | 1,470.00 | 1,470.00 | 1,384.00 | 1,448.00 | 1,448.00 | 43,127 |
| 2026-06-24 | 1,480.00 | 1,480.00 | 1,379.00 | 1,470.00 | 1,470.00 | 80,657 |
| 2026-06-23 | 1,530.00 | 1,530.00 | 1,378.00 | 1,480.00 | 1,480.00 | 123,261 |
| 2026-06-22 | 1,538.00 | 1,551.00 | 1,435.00 | 1,530.00 | 1,530.00 | 107,216 |
| 2026-06-19 | 1,540.00 | 1,540.00 | 1,481.00 | 1,540.00 | 1,540.00 | 60,500 |
| 2026-06-18 | 1,580.00 | 1,599.00 | 1,505.00 | 1,540.00 | 1,540.00 | 89,622 |
| 2026-06-17 | 1,569.00 | 1,629.00 | 1,552.00 | 1,580.00 | 1,580.00 | 68,536 |
| 2026-06-16 | 1,630.00 | 1,630.00 | 1,543.00 | 1,584.00 | 1,584.00 | 78,254 |
| 2026-06-15 | 1,592.00 | 1,638.00 | 1,577.00 | 1,594.00 | 1,594.00 | 76,393 |
| 2026-06-12 | 1,580.00 | 1,618.00 | 1,518.00 | 1,592.00 | 1,592.00 | 104,479 |
| 2026-06-11 | 1,567.00 | 1,599.00 | 1,529.00 | 1,580.00 | 1,580.00 | 34,615 |
| 2026-06-10 | 1,549.00 | 1,572.00 | 1,450.00 | 1,567.00 | 1,567.00 | 50,953 |
| 2026-06-09 | 1,510.00 | 1,585.00 | 1,480.00 | 1,541.00 | 1,541.00 | 39,159 |
| 2026-06-08 | 1,515.00 | 1,594.00 | 1,442.00 | 1,508.00 | 1,508.00 | 149,922 |
| 2026-06-05 | 1,639.00 | 1,640.00 | 1,476.00 | 1,593.00 | 1,593.00 | 106,814 |
| 2026-06-04 | 1,639.00 | 1,662.00 | 1,553.00 | 1,653.00 | 1,653.00 | 89,060 |
| 2026-06-02 | 1,701.00 | 1,703.00 | 1,562.00 | 1,640.00 | 1,640.00 | 128,004 |
| 2026-06-01 | 1,816.00 | 1,869.00 | 1,652.00 | 1,704.00 | 1,704.00 | 250,414 |
| 2026-05-29 | 1,965.00 | 1,974.00 | 1,800.00 | 1,816.00 | 1,816.00 | 135,916 |
| 2026-05-28 | 2,120.00 | 2,120.00 | 1,882.00 | 1,974.00 | 1,974.00 | 370,295 |
| 2026-05-27 | 2,345.00 | 2,345.00 | 2,055.00 | 2,140.00 | 2,140.00 | 263,954 |
| 2026-05-26 | 2,250.00 | 2,550.00 | 2,230.00 | 2,265.00 | 2,265.00 | 422,267 |
| 2026-05-22 | 2,105.00 | 2,295.00 | 2,055.00 | 2,235.00 | 2,235.00 | 244,440 |
| 2026-05-21 | 2,050.00 | 2,260.00 | 2,050.00 | 2,095.00 | 2,095.00 | 301,224 |
| 2026-05-20 | 2,155.00 | 2,155.00 | 1,976.00 | 2,025.00 | 2,025.00 | 150,957 |
| 2026-05-19 | 2,405.00 | 2,480.00 | 2,105.00 | 2,155.00 | 2,155.00 | 324,804 |
| 2026-05-18 | 2,895.00 | 2,960.00 | 2,290.00 | 2,405.00 | 2,405.00 | 797,697 |
| 2026-04-23 | 535.00 | 560.00 | 530.00 | 548.00 | 2,740.00 | 436,304 |
| 2026-04-22 | 539.00 | 550.00 | 519.00 | 535.00 | 2,675.00 | 165,786 |
| 2026-04-21 | 547.00 | 555.00 | 528.00 | 537.00 | 2,685.00 | 191,986 |
| 2026-04-20 | 558.00 | 567.00 | 543.00 | 547.00 | 2,735.00 | 180,735 |
| 2026-04-17 | 575.00 | 580.00 | 550.00 | 550.00 | 2,750.00 | 192,443 |
| 2026-04-16 | 589.00 | 613.00 | 571.00 | 576.00 | 2,880.00 | 299,338 |
| 2026-04-15 | 570.00 | 598.00 | 542.00 | 588.00 | 2,940.00 | 393,919 |
| 2026-04-14 | 530.00 | 577.00 | 525.00 | 566.00 | 2,830.00 | 353,897 |
| 2026-04-13 | 523.00 | 529.00 | 508.00 | 518.00 | 2,590.00 | 91,180 |
| 2026-04-10 | 500.00 | 535.00 | 491.00 | 523.00 | 2,615.00 | 205,909 |
| 2026-04-09 | 507.00 | 507.00 | 484.00 | 489.00 | 2,445.00 | 149,156 |
| 2026-04-08 | 498.00 | 518.00 | 495.00 | 510.00 | 2,550.00 | 216,173 |
| 2026-04-07 | 509.00 | 512.00 | 485.00 | 490.00 | 2,450.00 | 146,645 |
| 2026-04-06 | 514.00 | 515.00 | 495.00 | 508.00 | 2,540.00 | 151,184 |
| 2026-04-03 | 550.00 | 550.00 | 508.00 | 514.00 | 2,570.00 | 195,395 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.