VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 391.00 | 413.00 | 391.00 | 400.00 | 2,000.00 | 47,874 |
| 2025-12-30 | 392.00 | 407.00 | 390.00 | 391.00 | 1,955.00 | 35,243 |
| 2025-12-29 | 397.00 | 401.00 | 390.00 | 392.00 | 1,960.00 | 37,828 |
| 2025-12-26 | 403.00 | 409.00 | 395.00 | 395.00 | 1,975.00 | 51,721 |
| 2025-12-24 | 402.00 | 407.00 | 398.00 | 403.00 | 2,015.00 | 40,418 |
| 2025-12-23 | 411.00 | 411.00 | 397.00 | 402.00 | 2,010.00 | 41,931 |
| 2025-12-22 | 400.00 | 405.00 | 399.00 | 402.00 | 2,010.00 | 34,706 |
| 2025-12-19 | 400.00 | 403.00 | 397.00 | 397.00 | 1,985.00 | 48,490 |
| 2025-12-18 | 402.00 | 403.00 | 394.00 | 400.00 | 2,000.00 | 32,487 |
| 2025-12-17 | 401.00 | 408.00 | 395.00 | 403.00 | 2,015.00 | 43,478 |
| 2025-12-16 | 400.00 | 410.00 | 393.00 | 401.00 | 2,005.00 | 130,696 |
| 2025-12-15 | 380.00 | 396.00 | 380.00 | 394.00 | 1,970.00 | 79,154 |
| 2025-12-12 | 385.00 | 385.00 | 377.00 | 380.00 | 1,900.00 | 22,582 |
| 2025-12-11 | 380.00 | 387.00 | 379.00 | 381.00 | 1,905.00 | 39,605 |
| 2025-12-10 | 385.00 | 387.00 | 377.00 | 380.00 | 1,900.00 | 50,202 |
| 2025-12-09 | 374.00 | 388.00 | 374.00 | 385.00 | 1,925.00 | 54,510 |
| 2025-12-08 | 383.00 | 383.00 | 372.00 | 373.00 | 1,865.00 | 22,330 |
| 2025-12-05 | 381.00 | 386.00 | 376.00 | 380.00 | 1,900.00 | 30,359 |
| 2025-12-04 | 384.00 | 386.00 | 375.00 | 380.00 | 1,900.00 | 21,902 |
| 2025-12-03 | 373.00 | 391.00 | 350.00 | 383.00 | 1,915.00 | 97,427 |
| 2025-12-02 | 380.00 | 385.00 | 350.00 | 359.00 | 1,795.00 | 95,783 |
| 2025-12-01 | 382.00 | 386.00 | 371.00 | 380.00 | 1,900.00 | 23,205 |
| 2025-11-28 | 382.00 | 393.00 | 376.00 | 382.00 | 1,910.00 | 38,424 |
| 2025-11-27 | 382.00 | 386.00 | 376.00 | 382.00 | 1,910.00 | 39,101 |
| 2025-11-26 | 373.00 | 387.00 | 373.00 | 376.00 | 1,880.00 | 39,604 |
| 2025-11-25 | 376.00 | 393.00 | 361.00 | 372.00 | 1,860.00 | 63,485 |
| 2025-11-24 | 376.00 | 388.00 | 369.00 | 372.00 | 1,860.00 | 63,094 |
| 2025-11-21 | 388.00 | 389.00 | 369.00 | 375.00 | 1,875.00 | 82,310 |
| 2025-11-20 | 381.00 | 408.00 | 381.00 | 388.00 | 1,940.00 | 32,803 |
| 2025-11-19 | 392.00 | 397.00 | 376.00 | 380.00 | 1,900.00 | 38,509 |
| 2025-11-18 | 391.00 | 407.00 | 376.00 | 392.00 | 1,960.00 | 63,069 |
| 2025-11-17 | 406.00 | 406.00 | 382.00 | 392.00 | 1,960.00 | 84,501 |
| 2025-11-14 | 405.00 | 415.00 | 396.00 | 406.00 | 2,030.00 | 46,903 |
| 2025-11-13 | 395.00 | 410.00 | 392.00 | 409.00 | 2,045.00 | 50,211 |
| 2025-11-12 | 396.00 | 403.00 | 393.00 | 395.00 | 1,975.00 | 28,670 |
| 2025-11-11 | 399.00 | 409.00 | 391.00 | 396.00 | 1,980.00 | 53,256 |
| 2025-11-10 | 390.00 | 399.00 | 387.00 | 398.00 | 1,990.00 | 42,145 |
| 2025-11-07 | 413.00 | 413.00 | 387.00 | 390.00 | 1,950.00 | 52,304 |
| 2025-11-06 | 396.00 | 420.00 | 390.00 | 409.00 | 2,045.00 | 72,255 |
| 2025-11-05 | 413.00 | 413.00 | 382.00 | 396.00 | 1,980.00 | 123,197 |
| 2025-11-04 | 421.00 | 434.00 | 413.00 | 417.00 | 2,085.00 | 34,225 |
| 2025-11-03 | 433.00 | 439.00 | 416.00 | 421.00 | 2,105.00 | 77,271 |
| 2025-10-31 | 417.00 | 444.00 | 415.00 | 435.00 | 2,175.00 | 177,308 |
| 2025-10-30 | 423.00 | 439.00 | 402.00 | 417.00 | 2,085.00 | 132,636 |
| 2025-10-29 | 427.00 | 438.00 | 417.00 | 423.00 | 2,115.00 | 102,035 |
| 2025-10-28 | 436.00 | 448.00 | 425.00 | 427.00 | 2,135.00 | 71,132 |
| 2025-10-27 | 441.00 | 445.00 | 433.00 | 436.00 | 2,180.00 | 56,619 |
| 2025-10-24 | 437.00 | 446.00 | 429.00 | 437.00 | 2,185.00 | 55,579 |
| 2025-10-23 | 445.00 | 450.00 | 433.00 | 437.00 | 2,185.00 | 49,311 |
| 2025-10-22 | 429.00 | 445.00 | 422.00 | 445.00 | 2,225.00 | 91,066 |
| 2025-10-21 | 437.00 | 455.00 | 429.00 | 429.00 | 2,145.00 | 97,612 |
| 2025-10-20 | 456.00 | 464.00 | 439.00 | 441.00 | 2,205.00 | 123,035 |
| 2025-10-17 | 450.00 | 460.00 | 435.00 | 460.00 | 2,300.00 | 112,126 |
| 2025-10-16 | 456.00 | 460.00 | 447.00 | 454.00 | 2,270.00 | 105,273 |
| 2025-10-15 | 448.00 | 463.00 | 448.00 | 459.00 | 2,295.00 | 74,827 |
| 2025-10-14 | 460.00 | 469.00 | 444.00 | 452.00 | 2,260.00 | 164,746 |
| 2025-10-13 | 451.00 | 469.00 | 447.00 | 465.00 | 2,325.00 | 150,720 |
| 2025-10-10 | 451.00 | 457.00 | 432.00 | 457.00 | 2,285.00 | 120,679 |
| 2025-10-02 | 437.00 | 460.00 | 433.00 | 451.00 | 2,255.00 | 249,514 |
| 2025-10-01 | 439.00 | 445.00 | 425.00 | 441.00 | 2,205.00 | 111,958 |
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.