VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 569.00 | 604.00 | 510.00 | 518.00 | 2,590.00 | 284,081 |
| 2026-04-01 | 560.00 | 585.00 | 547.00 | 560.00 | 2,800.00 | 204,290 |
| 2026-03-31 | 560.00 | 560.00 | 522.00 | 531.00 | 2,655.00 | 199,433 |
| 2026-03-30 | 560.00 | 565.00 | 535.00 | 560.00 | 2,800.00 | 131,823 |
| 2026-03-27 | 577.00 | 583.00 | 530.00 | 565.00 | 2,825.00 | 211,621 |
| 2026-03-26 | 593.00 | 593.00 | 566.00 | 576.00 | 2,880.00 | 160,081 |
| 2026-03-25 | 590.00 | 626.00 | 575.00 | 585.00 | 2,925.00 | 300,998 |
| 2026-03-24 | 589.00 | 625.00 | 580.00 | 588.00 | 2,940.00 | 396,353 |
| 2026-03-23 | 625.00 | 626.00 | 563.00 | 564.00 | 2,820.00 | 405,692 |
| 2026-03-20 | 586.00 | 657.00 | 569.00 | 625.00 | 3,125.00 | 903,410 |
| 2026-03-19 | 622.00 | 622.00 | 575.00 | 585.00 | 2,925.00 | 436,928 |
| 2026-03-18 | 648.00 | 755.00 | 604.00 | 607.00 | 3,035.00 | 4,645,452 |
| 2026-03-17 | 589.00 | 610.00 | 574.00 | 590.00 | 2,950.00 | 253,283 |
| 2026-03-16 | 580.00 | 603.00 | 568.00 | 582.00 | 2,910.00 | 301,732 |
| 2026-03-13 | 579.00 | 584.00 | 555.00 | 567.00 | 2,835.00 | 276,422 |
| 2026-03-12 | 646.00 | 646.00 | 576.00 | 579.00 | 2,895.00 | 747,076 |
| 2026-03-11 | 665.00 | 784.00 | 639.00 | 659.00 | 3,295.00 | 1,673,806 |
| 2026-03-10 | 679.00 | 691.00 | 640.00 | 652.00 | 3,260.00 | 292,537 |
| 2026-03-09 | 673.00 | 673.00 | 622.00 | 653.00 | 3,265.00 | 190,224 |
| 2026-03-06 | 640.00 | 682.00 | 629.00 | 681.00 | 3,405.00 | 321,183 |
| 2026-03-05 | 631.00 | 690.00 | 628.00 | 640.00 | 3,200.00 | 411,026 |
| 2026-03-04 | 672.00 | 693.00 | 600.00 | 600.00 | 3,000.00 | 578,478 |
| 2026-03-03 | 650.00 | 763.00 | 621.00 | 691.00 | 3,455.00 | 1,437,705 |
| 2026-02-27 | 753.00 | 780.00 | 656.00 | 673.00 | 3,365.00 | 911,466 |
| 2026-02-26 | 879.00 | 953.00 | 705.00 | 720.00 | 3,600.00 | 3,147,522 |
| 2026-02-25 | 998.00 | 999.00 | 793.00 | 793.00 | 3,965.00 | 2,262,258 |
| 2026-02-24 | 740.00 | 929.00 | 730.00 | 929.00 | 4,645.00 | 5,571,127 |
| 2026-02-23 | 652.00 | 765.00 | 641.00 | 715.00 | 3,575.00 | 1,579,666 |
| 2026-02-20 | 644.00 | 670.00 | 622.00 | 652.00 | 3,260.00 | 439,326 |
| 2026-02-19 | 613.00 | 680.00 | 613.00 | 644.00 | 3,220.00 | 594,432 |
| 2026-02-13 | 613.00 | 635.00 | 575.00 | 611.00 | 3,055.00 | 816,766 |
| 2026-02-12 | 586.00 | 728.00 | 561.00 | 613.00 | 3,065.00 | 3,769,802 |
| 2026-02-11 | 528.00 | 617.00 | 517.00 | 589.00 | 2,945.00 | 2,022,240 |
| 2026-02-10 | 549.00 | 555.00 | 508.00 | 528.00 | 2,640.00 | 1,207,742 |
| 2026-02-09 | 477.00 | 617.00 | 470.00 | 577.00 | 2,885.00 | 6,644,654 |
| 2026-02-06 | 468.00 | 498.00 | 445.00 | 476.00 | 2,380.00 | 403,907 |
| 2026-02-05 | 436.00 | 502.00 | 431.00 | 477.00 | 2,385.00 | 1,132,324 |
| 2026-02-04 | 431.00 | 437.00 | 426.00 | 434.00 | 2,170.00 | 126,960 |
| 2026-02-03 | 424.00 | 434.00 | 424.00 | 432.00 | 2,160.00 | 56,549 |
| 2026-02-02 | 425.00 | 434.00 | 413.00 | 424.00 | 2,120.00 | 107,209 |
| 2026-01-30 | 425.00 | 437.00 | 413.00 | 425.00 | 2,125.00 | 72,715 |
| 2026-01-29 | 433.00 | 433.00 | 421.00 | 430.00 | 2,150.00 | 73,574 |
| 2026-01-28 | 443.00 | 443.00 | 430.00 | 433.00 | 2,165.00 | 75,449 |
| 2026-01-27 | 424.00 | 445.00 | 416.00 | 443.00 | 2,215.00 | 150,472 |
| 2026-01-26 | 420.00 | 427.00 | 408.00 | 424.00 | 2,120.00 | 143,349 |
| 2026-01-23 | 416.00 | 428.00 | 410.00 | 412.00 | 2,060.00 | 124,281 |
| 2026-01-22 | 423.00 | 434.00 | 410.00 | 429.00 | 2,145.00 | 141,293 |
| 2026-01-21 | 447.00 | 447.00 | 421.00 | 425.00 | 2,125.00 | 255,971 |
| 2026-01-20 | 415.00 | 465.00 | 408.00 | 455.00 | 2,275.00 | 723,324 |
| 2026-01-19 | 430.00 | 430.00 | 399.00 | 415.00 | 2,075.00 | 229,361 |
| 2026-01-16 | 404.00 | 499.00 | 386.00 | 414.00 | 2,070.00 | 1,732,425 |
| 2026-01-15 | 391.00 | 399.00 | 389.00 | 394.00 | 1,970.00 | 35,878 |
| 2026-01-14 | 390.00 | 401.00 | 385.00 | 391.00 | 1,955.00 | 43,515 |
| 2026-01-13 | 392.00 | 400.00 | 387.00 | 390.00 | 1,950.00 | 32,596 |
| 2026-01-12 | 387.00 | 394.00 | 381.00 | 392.00 | 1,960.00 | 61,535 |
| 2026-01-09 | 385.00 | 394.00 | 383.00 | 385.00 | 1,925.00 | 28,900 |
| 2026-01-08 | 391.00 | 393.00 | 378.00 | 389.00 | 1,945.00 | 94,627 |
| 2026-01-07 | 399.00 | 399.00 | 388.00 | 395.00 | 1,975.00 | 53,181 |
| 2026-01-06 | 404.00 | 404.00 | 397.00 | 399.00 | 1,995.00 | 40,509 |
| 2026-01-05 | 397.00 | 404.00 | 393.00 | 404.00 | 2,020.00 | 43,518 |
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.