VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 332.00 | 341.00 | 325.00 | 327.00 | 1,635.00 | 48,481 |
| 2025-04-07 | 346.00 | 346.00 | 329.00 | 331.00 | 1,655.00 | 25,666 |
| 2025-04-04 | 334.00 | 348.00 | 329.00 | 347.00 | 1,735.00 | 15,857 |
| 2025-04-03 | 333.00 | 337.00 | 328.00 | 334.00 | 1,670.00 | 11,488 |
| 2025-04-02 | 356.00 | 356.00 | 330.00 | 338.00 | 1,690.00 | 29,018 |
| 2025-04-01 | 334.00 | 343.00 | 333.00 | 340.00 | 1,700.00 | 14,603 |
| 2025-03-31 | 336.00 | 365.00 | 325.00 | 334.00 | 1,670.00 | 34,128 |
| 2025-03-28 | 336.00 | 349.00 | 325.00 | 332.00 | 1,660.00 | 30,783 |
| 2025-03-27 | 350.00 | 354.00 | 330.00 | 336.00 | 1,680.00 | 37,015 |
| 2025-03-26 | 354.00 | 361.00 | 340.00 | 354.00 | 1,770.00 | 34,127 |
| 2025-03-25 | 360.00 | 370.00 | 317.00 | 354.00 | 1,770.00 | 228,211 |
| 2025-03-24 | 378.00 | 390.00 | 359.00 | 360.00 | 1,800.00 | 89,717 |
| 2025-03-21 | 403.00 | 406.00 | 382.00 | 382.00 | 1,910.00 | 44,592 |
| 2025-03-20 | 405.00 | 411.00 | 396.00 | 407.00 | 2,035.00 | 24,135 |
| 2025-03-19 | 386.00 | 412.00 | 385.00 | 409.00 | 2,045.00 | 54,982 |
| 2025-03-18 | 395.00 | 395.00 | 381.00 | 384.00 | 1,920.00 | 9,496 |
| 2025-03-17 | 393.00 | 399.00 | 380.00 | 390.00 | 1,950.00 | 21,623 |
| 2025-03-14 | 366.00 | 402.00 | 366.00 | 393.00 | 1,965.00 | 101,150 |
| 2025-03-13 | 390.00 | 395.00 | 366.00 | 366.00 | 1,830.00 | 89,669 |
| 2025-03-12 | 385.00 | 390.00 | 380.00 | 380.00 | 1,900.00 | 20,175 |
| 2025-03-11 | 377.00 | 390.00 | 376.00 | 385.00 | 1,925.00 | 7,963 |
| 2025-03-10 | 388.00 | 393.00 | 373.00 | 377.00 | 1,885.00 | 44,010 |
| 2025-03-07 | 382.00 | 394.00 | 381.00 | 390.00 | 1,950.00 | 15,139 |
| 2025-03-06 | 385.00 | 389.00 | 372.00 | 384.00 | 1,920.00 | 30,278 |
| 2025-03-05 | 391.00 | 394.00 | 380.00 | 385.00 | 1,925.00 | 44,735 |
| 2025-03-04 | 384.00 | 391.00 | 372.00 | 391.00 | 1,955.00 | 51,304 |
| 2025-02-28 | 381.00 | 381.00 | 360.00 | 364.00 | 1,820.00 | 57,175 |
| 2025-02-27 | 378.00 | 390.00 | 376.00 | 376.00 | 1,880.00 | 35,330 |
| 2025-02-26 | 364.00 | 388.00 | 364.00 | 382.00 | 1,910.00 | 70,145 |
| 2025-02-25 | 397.00 | 399.00 | 362.00 | 362.00 | 1,810.00 | 188,493 |
| 2025-02-24 | 401.00 | 401.00 | 395.00 | 401.00 | 2,005.00 | 22,092 |
| 2025-02-21 | 412.00 | 412.00 | 395.00 | 401.00 | 2,005.00 | 54,975 |
| 2025-02-20 | 410.00 | 413.00 | 402.00 | 405.00 | 2,025.00 | 22,342 |
| 2025-02-19 | 402.00 | 405.00 | 399.00 | 404.00 | 2,020.00 | 44,405 |
| 2025-02-18 | 409.00 | 409.00 | 398.00 | 402.00 | 2,010.00 | 57,714 |
| 2025-02-17 | 419.00 | 421.00 | 400.00 | 402.00 | 2,010.00 | 57,706 |
| 2025-02-14 | 422.00 | 426.00 | 400.00 | 419.00 | 2,095.00 | 107,291 |
| 2025-02-13 | 421.00 | 430.00 | 415.00 | 422.00 | 2,110.00 | 53,396 |
| 2025-02-12 | 430.00 | 430.00 | 408.00 | 421.00 | 2,105.00 | 92,469 |
| 2025-02-11 | 445.00 | 450.00 | 420.00 | 421.00 | 2,105.00 | 86,266 |
| 2025-02-10 | 459.00 | 459.00 | 443.00 | 445.00 | 2,225.00 | 21,568 |
| 2025-02-07 | 448.00 | 460.00 | 441.00 | 453.00 | 2,265.00 | 66,188 |
| 2025-02-06 | 450.00 | 454.00 | 443.00 | 448.00 | 2,240.00 | 16,105 |
| 2025-02-05 | 443.00 | 459.00 | 420.00 | 450.00 | 2,250.00 | 93,327 |
| 2025-02-04 | 439.00 | 454.00 | 428.00 | 442.00 | 2,210.00 | 250,276 |
| 2025-02-03 | 466.00 | 466.00 | 442.00 | 443.00 | 2,215.00 | 44,887 |
| 2025-01-31 | 470.00 | 475.00 | 452.00 | 467.00 | 2,335.00 | 35,373 |
| 2025-01-24 | 470.00 | 477.00 | 437.00 | 470.00 | 2,350.00 | 27,729 |
| 2025-01-23 | 476.00 | 478.00 | 450.00 | 470.00 | 2,350.00 | 42,769 |
| 2025-01-22 | 478.00 | 489.00 | 470.00 | 476.00 | 2,380.00 | 16,286 |
| 2025-01-21 | 475.00 | 481.00 | 470.00 | 476.00 | 2,380.00 | 69,710 |
| 2025-01-20 | 479.00 | 480.00 | 466.00 | 476.00 | 2,380.00 | 30,040 |
| 2025-01-17 | 474.00 | 475.00 | 460.00 | 475.00 | 2,375.00 | 42,012 |
| 2025-01-16 | 465.00 | 479.00 | 465.00 | 474.00 | 2,370.00 | 24,042 |
| 2025-01-15 | 494.00 | 494.00 | 464.00 | 468.00 | 2,340.00 | 118,941 |
| 2025-01-14 | 502.00 | 507.00 | 486.00 | 495.00 | 2,475.00 | 28,338 |
| 2025-01-13 | 506.00 | 506.00 | 489.00 | 503.00 | 2,515.00 | 35,800 |
| 2025-01-10 | 507.00 | 510.00 | 473.00 | 506.00 | 2,530.00 | 91,948 |
| 2025-01-09 | 520.00 | 520.00 | 499.00 | 510.00 | 2,550.00 | 50,887 |
| 2025-01-08 | 513.00 | 526.00 | 503.00 | 519.00 | 2,595.00 | 19,707 |
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.