VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 436.00 | 453.00 | 422.00 | 439.00 | 2,195.00 | 186,259 |
| 2025-09-29 | 417.00 | 443.00 | 416.00 | 443.00 | 2,215.00 | 215,858 |
| 2025-09-26 | 407.00 | 451.00 | 403.00 | 417.00 | 2,085.00 | 677,841 |
| 2025-09-25 | 407.00 | 416.00 | 402.00 | 407.00 | 2,035.00 | 58,823 |
| 2025-09-24 | 413.00 | 413.00 | 394.00 | 407.00 | 2,035.00 | 100,157 |
| 2025-09-23 | 392.00 | 423.00 | 385.00 | 413.00 | 2,065.00 | 250,291 |
| 2025-09-22 | 398.00 | 400.00 | 387.00 | 393.00 | 1,965.00 | 106,573 |
| 2025-09-19 | 406.00 | 415.00 | 399.00 | 400.00 | 2,000.00 | 82,165 |
| 2025-09-18 | 406.00 | 417.00 | 398.00 | 406.00 | 2,030.00 | 169,980 |
| 2025-09-17 | 408.00 | 414.00 | 398.00 | 406.00 | 2,030.00 | 128,804 |
| 2025-09-16 | 395.00 | 419.00 | 390.00 | 409.00 | 2,045.00 | 188,448 |
| 2025-09-15 | 400.00 | 408.00 | 379.00 | 393.00 | 1,965.00 | 110,162 |
| 2025-09-12 | 401.00 | 412.00 | 385.00 | 400.00 | 2,000.00 | 229,033 |
| 2025-09-11 | 387.00 | 404.00 | 377.00 | 404.00 | 2,020.00 | 188,436 |
| 2025-09-10 | 387.00 | 391.00 | 360.00 | 387.00 | 1,935.00 | 186,238 |
| 2025-09-09 | 400.00 | 439.00 | 383.00 | 386.00 | 1,930.00 | 1,831,034 |
| 2025-09-08 | 387.00 | 393.00 | 360.00 | 373.00 | 1,865.00 | 323,233 |
| 2025-09-05 | 390.00 | 393.00 | 382.00 | 387.00 | 1,935.00 | 71,839 |
| 2025-09-04 | 388.00 | 390.00 | 379.00 | 390.00 | 1,950.00 | 89,306 |
| 2025-09-03 | 383.00 | 394.00 | 380.00 | 386.00 | 1,930.00 | 94,156 |
| 2025-09-02 | 382.00 | 395.00 | 377.00 | 383.00 | 1,915.00 | 145,729 |
| 2025-09-01 | 402.00 | 402.00 | 378.00 | 382.00 | 1,910.00 | 217,057 |
| 2025-08-29 | 395.00 | 406.00 | 385.00 | 394.00 | 1,970.00 | 328,380 |
| 2025-08-28 | 403.00 | 417.00 | 394.00 | 397.00 | 1,985.00 | 568,330 |
| 2025-08-27 | 445.00 | 449.00 | 410.00 | 411.00 | 2,055.00 | 1,023,414 |
| 2025-08-26 | 483.00 | 497.00 | 422.00 | 439.00 | 2,195.00 | 5,041,180 |
| 2025-08-25 | 371.00 | 464.00 | 367.00 | 464.00 | 2,320.00 | 9,007,676 |
| 2025-08-22 | 358.00 | 365.00 | 345.00 | 357.00 | 1,785.00 | 70,268 |
| 2025-08-21 | 361.00 | 369.00 | 342.00 | 358.00 | 1,790.00 | 200,314 |
| 2025-08-20 | 363.00 | 365.00 | 340.00 | 345.00 | 1,725.00 | 119,600 |
| 2025-08-19 | 377.00 | 377.00 | 356.00 | 367.00 | 1,835.00 | 50,417 |
| 2025-08-18 | 384.00 | 388.00 | 368.00 | 377.00 | 1,885.00 | 84,847 |
| 2025-08-14 | 383.00 | 389.00 | 367.00 | 384.00 | 1,920.00 | 37,160 |
| 2025-08-13 | 389.00 | 393.00 | 380.00 | 383.00 | 1,915.00 | 70,657 |
| 2025-08-12 | 392.00 | 395.00 | 380.00 | 389.00 | 1,945.00 | 44,793 |
| 2025-08-11 | 393.00 | 398.00 | 385.00 | 392.00 | 1,960.00 | 65,225 |
| 2025-08-08 | 383.00 | 401.00 | 378.00 | 393.00 | 1,965.00 | 179,164 |
| 2025-08-07 | 360.00 | 395.00 | 355.00 | 383.00 | 1,915.00 | 332,675 |
| 2025-08-06 | 368.00 | 369.00 | 352.00 | 361.00 | 1,805.00 | 17,709 |
| 2025-08-05 | 363.00 | 373.00 | 363.00 | 369.00 | 1,845.00 | 54,900 |
| 2025-08-04 | 344.00 | 374.00 | 339.00 | 363.00 | 1,815.00 | 60,472 |
| 2025-08-01 | 362.00 | 362.00 | 348.00 | 348.00 | 1,740.00 | 57,394 |
| 2025-07-31 | 365.00 | 371.00 | 357.00 | 362.00 | 1,810.00 | 63,815 |
| 2025-07-30 | 353.00 | 372.00 | 353.00 | 365.00 | 1,825.00 | 65,921 |
| 2025-07-29 | 354.00 | 358.00 | 350.00 | 353.00 | 1,765.00 | 23,238 |
| 2025-07-28 | 357.00 | 366.00 | 352.00 | 357.00 | 1,785.00 | 33,577 |
| 2025-07-25 | 362.00 | 362.00 | 351.00 | 357.00 | 1,785.00 | 24,336 |
| 2025-07-24 | 365.00 | 374.00 | 360.00 | 362.00 | 1,810.00 | 59,517 |
| 2025-07-23 | 362.00 | 375.00 | 357.00 | 365.00 | 1,825.00 | 120,940 |
| 2025-07-22 | 364.00 | 370.00 | 356.00 | 362.00 | 1,810.00 | 57,236 |
| 2025-07-21 | 363.00 | 371.00 | 351.00 | 363.00 | 1,815.00 | 118,417 |
| 2025-07-18 | 352.00 | 365.00 | 342.00 | 363.00 | 1,815.00 | 146,415 |
| 2025-07-17 | 353.00 | 360.00 | 347.00 | 352.00 | 1,760.00 | 51,607 |
| 2025-07-16 | 352.00 | 364.00 | 340.00 | 351.00 | 1,755.00 | 86,076 |
| 2025-07-15 | 338.00 | 355.00 | 334.00 | 352.00 | 1,760.00 | 95,966 |
| 2025-07-14 | 342.00 | 342.00 | 329.00 | 338.00 | 1,690.00 | 73,780 |
| 2025-07-11 | 342.00 | 344.00 | 338.00 | 340.00 | 1,700.00 | 44,604 |
| 2025-07-10 | 336.00 | 349.00 | 335.00 | 342.00 | 1,710.00 | 33,690 |
| 2025-07-09 | 338.00 | 343.00 | 330.00 | 336.00 | 1,680.00 | 47,558 |
| 2025-07-08 | 340.00 | 361.00 | 330.00 | 336.00 | 1,680.00 | 97,553 |
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.