VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 340.00 | 361.00 | 330.00 | 336.00 | 1,680.00 | 97,553 |
| 2025-07-07 | 341.00 | 341.00 | 332.00 | 340.00 | 1,700.00 | 35,709 |
| 2025-07-04 | 347.00 | 351.00 | 340.00 | 341.00 | 1,705.00 | 43,072 |
| 2025-07-03 | 349.00 | 349.00 | 342.00 | 347.00 | 1,735.00 | 85,920 |
| 2025-07-02 | 348.00 | 355.00 | 340.00 | 349.00 | 1,745.00 | 106,706 |
| 2025-07-01 | 340.00 | 352.00 | 332.00 | 348.00 | 1,740.00 | 165,471 |
| 2025-06-30 | 356.00 | 359.00 | 309.00 | 337.00 | 1,685.00 | 385,718 |
| 2025-06-27 | 354.00 | 388.00 | 352.00 | 356.00 | 1,780.00 | 187,892 |
| 2025-06-26 | 352.00 | 356.00 | 345.00 | 348.00 | 1,740.00 | 96,039 |
| 2025-06-25 | 355.00 | 357.00 | 347.00 | 353.00 | 1,765.00 | 34,467 |
| 2025-06-24 | 354.00 | 361.00 | 346.00 | 353.00 | 1,765.00 | 97,147 |
| 2025-06-23 | 357.00 | 357.00 | 348.00 | 351.00 | 1,755.00 | 70,632 |
| 2025-06-20 | 358.00 | 362.00 | 354.00 | 357.00 | 1,785.00 | 55,670 |
| 2025-06-19 | 363.00 | 363.00 | 355.00 | 358.00 | 1,790.00 | 47,358 |
| 2025-06-18 | 353.00 | 364.00 | 353.00 | 362.00 | 1,810.00 | 40,152 |
| 2025-06-17 | 362.00 | 365.00 | 350.00 | 353.00 | 1,765.00 | 76,414 |
| 2025-06-16 | 359.00 | 364.00 | 351.00 | 362.00 | 1,810.00 | 42,663 |
| 2025-06-13 | 368.00 | 368.00 | 354.00 | 358.00 | 1,790.00 | 61,274 |
| 2025-06-12 | 360.00 | 368.00 | 355.00 | 363.00 | 1,815.00 | 119,465 |
| 2025-06-11 | 358.00 | 362.00 | 354.00 | 358.00 | 1,790.00 | 55,365 |
| 2025-06-10 | 355.00 | 360.00 | 352.00 | 358.00 | 1,790.00 | 32,355 |
| 2025-06-09 | 357.00 | 361.00 | 353.00 | 355.00 | 1,775.00 | 42,971 |
| 2025-06-05 | 362.00 | 368.00 | 340.00 | 359.00 | 1,795.00 | 141,733 |
| 2025-06-04 | 354.00 | 362.00 | 353.00 | 358.00 | 1,790.00 | 73,651 |
| 2025-06-02 | 355.00 | 362.00 | 350.00 | 353.00 | 1,765.00 | 78,128 |
| 2025-05-30 | 348.00 | 355.00 | 343.00 | 352.00 | 1,760.00 | 71,410 |
| 2025-05-29 | 355.00 | 365.00 | 345.00 | 348.00 | 1,740.00 | 207,417 |
| 2025-05-28 | 355.00 | 359.00 | 348.00 | 354.00 | 1,770.00 | 83,613 |
| 2025-05-27 | 367.00 | 367.00 | 353.00 | 353.00 | 1,765.00 | 100,850 |
| 2025-05-26 | 359.00 | 368.00 | 348.00 | 362.00 | 1,810.00 | 183,660 |
| 2025-05-23 | 366.00 | 375.00 | 352.00 | 352.00 | 1,760.00 | 163,856 |
| 2025-05-22 | 368.00 | 374.00 | 356.00 | 366.00 | 1,830.00 | 195,726 |
| 2025-05-21 | 377.00 | 381.00 | 360.00 | 368.00 | 1,840.00 | 377,385 |
| 2025-05-20 | 395.00 | 396.00 | 356.00 | 378.00 | 1,890.00 | 633,865 |
| 2025-05-19 | 424.00 | 436.00 | 368.00 | 370.00 | 1,850.00 | 2,091,190 |
| 2025-05-16 | 330.00 | 419.00 | 330.00 | 419.00 | 2,095.00 | 5,958,958 |
| 2025-05-15 | 325.00 | 392.00 | 323.00 | 323.00 | 1,615.00 | 470,002 |
| 2025-05-14 | 329.00 | 330.00 | 319.00 | 325.00 | 1,625.00 | 32,916 |
| 2025-05-13 | 330.00 | 331.00 | 325.00 | 329.00 | 1,645.00 | 14,728 |
| 2025-05-12 | 331.00 | 331.00 | 327.00 | 329.00 | 1,645.00 | 10,416 |
| 2025-05-09 | 331.00 | 331.00 | 324.00 | 329.00 | 1,645.00 | 13,167 |
| 2025-05-08 | 329.00 | 331.00 | 327.00 | 328.00 | 1,640.00 | 16,135 |
| 2025-05-07 | 334.00 | 336.00 | 327.00 | 327.00 | 1,635.00 | 14,753 |
| 2025-05-02 | 328.00 | 331.00 | 326.00 | 330.00 | 1,650.00 | 22,662 |
| 2025-04-30 | 335.00 | 335.00 | 327.00 | 327.00 | 1,635.00 | 15,048 |
| 2025-04-29 | 333.00 | 339.00 | 328.00 | 331.00 | 1,655.00 | 21,498 |
| 2025-04-28 | 339.00 | 339.00 | 328.00 | 330.00 | 1,650.00 | 13,119 |
| 2025-04-25 | 335.00 | 339.00 | 328.00 | 332.00 | 1,660.00 | 33,438 |
| 2025-04-24 | 333.00 | 337.00 | 329.00 | 335.00 | 1,675.00 | 24,294 |
| 2025-04-23 | 339.00 | 339.00 | 328.00 | 332.00 | 1,660.00 | 25,495 |
| 2025-04-22 | 332.00 | 335.00 | 328.00 | 332.00 | 1,660.00 | 23,751 |
| 2025-04-21 | 337.00 | 337.00 | 327.00 | 332.00 | 1,660.00 | 45,058 |
| 2025-04-18 | 359.00 | 359.00 | 333.00 | 333.00 | 1,665.00 | 33,577 |
| 2025-04-17 | 355.00 | 355.00 | 346.00 | 348.00 | 1,740.00 | 6,732 |
| 2025-04-16 | 355.00 | 356.00 | 340.00 | 346.00 | 1,730.00 | 17,641 |
| 2025-04-15 | 333.00 | 366.00 | 333.00 | 350.00 | 1,750.00 | 59,876 |
| 2025-04-14 | 339.00 | 342.00 | 333.00 | 333.00 | 1,665.00 | 25,633 |
| 2025-04-11 | 337.00 | 341.00 | 331.00 | 336.00 | 1,680.00 | 10,433 |
| 2025-04-10 | 328.00 | 350.00 | 328.00 | 337.00 | 1,685.00 | 18,362 |
| 2025-04-09 | 327.00 | 332.00 | 324.00 | 325.00 | 1,625.00 | 15,222 |
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.