VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 516.00 | 523.00 | 508.00 | 514.00 | 2,570.00 | 43,261 |
| 2025-01-06 | 519.00 | 524.00 | 509.00 | 522.00 | 2,610.00 | 59,839 |
| 2025-01-03 | 509.00 | 527.00 | 489.00 | 518.00 | 2,590.00 | 132,444 |
| 2025-01-02 | 535.00 | 535.00 | 503.00 | 513.00 | 2,565.00 | 104,022 |
| 2024-12-30 | 537.00 | 550.00 | 525.00 | 535.00 | 2,675.00 | 93,873 |
| 2024-12-27 | 523.00 | 539.00 | 523.00 | 537.00 | 2,685.00 | 171,647 |
| 2024-12-26 | 520.00 | 527.00 | 514.00 | 526.00 | 2,630.00 | 96,320 |
| 2024-12-24 | 524.00 | 525.00 | 512.00 | 525.00 | 2,625.00 | 78,109 |
| 2024-12-23 | 520.00 | 525.00 | 502.00 | 521.00 | 2,605.00 | 91,243 |
| 2024-12-20 | 516.00 | 523.00 | 500.00 | 523.00 | 2,615.00 | 55,204 |
| 2024-12-19 | 520.00 | 529.00 | 513.00 | 522.00 | 2,610.00 | 132,029 |
| 2024-12-18 | 516.00 | 528.00 | 508.00 | 520.00 | 2,600.00 | 81,894 |
| 2024-12-17 | 515.00 | 521.00 | 505.00 | 516.00 | 2,580.00 | 86,758 |
| 2024-12-16 | 512.00 | 517.00 | 492.00 | 515.00 | 2,575.00 | 59,075 |
| 2024-12-13 | 500.00 | 520.00 | 489.00 | 512.00 | 2,560.00 | 127,461 |
| 2024-12-12 | 500.00 | 509.00 | 452.00 | 500.00 | 2,500.00 | 179,108 |
| 2024-12-11 | 485.00 | 500.00 | 471.00 | 500.00 | 2,500.00 | 90,134 |
| 2024-12-10 | 455.00 | 496.00 | 432.00 | 485.00 | 2,425.00 | 342,723 |
| 2024-12-09 | 464.00 | 469.00 | 440.00 | 454.00 | 2,270.00 | 28,089 |
| 2024-12-06 | 445.00 | 475.00 | 442.00 | 470.00 | 2,350.00 | 102,775 |
| 2024-12-05 | 443.00 | 452.00 | 429.00 | 449.00 | 2,245.00 | 50,981 |
| 2024-12-04 | 441.00 | 450.00 | 433.00 | 445.00 | 2,225.00 | 42,213 |
| 2024-12-03 | 446.00 | 460.00 | 446.00 | 452.00 | 2,260.00 | 9,068 |
| 2024-12-02 | 437.00 | 450.00 | 437.00 | 446.00 | 2,230.00 | 24,494 |
| 2024-11-29 | 449.00 | 449.00 | 433.00 | 437.00 | 2,185.00 | 29,678 |
| 2024-11-28 | 455.00 | 457.00 | 447.00 | 450.00 | 2,250.00 | 23,707 |
| 2024-11-27 | 464.00 | 465.00 | 444.00 | 452.00 | 2,260.00 | 8,774 |
| 2024-11-26 | 455.00 | 470.00 | 447.00 | 459.00 | 2,295.00 | 21,469 |
| 2024-11-25 | 470.00 | 470.00 | 450.00 | 450.00 | 2,250.00 | 14,407 |
| 2024-11-22 | 459.00 | 467.00 | 457.00 | 462.00 | 2,310.00 | 23,000 |
| 2024-11-21 | 441.00 | 468.00 | 441.00 | 462.00 | 2,310.00 | 18,380 |
| 2024-11-20 | 447.00 | 450.00 | 442.00 | 446.00 | 2,230.00 | 10,110 |
| 2024-11-19 | 450.00 | 453.00 | 445.00 | 447.00 | 2,235.00 | 11,034 |
| 2024-11-18 | 451.00 | 459.00 | 448.00 | 451.00 | 2,255.00 | 8,702 |
| 2024-11-15 | 448.00 | 453.00 | 431.00 | 451.00 | 2,255.00 | 15,230 |
| 2024-11-14 | 458.00 | 458.00 | 438.00 | 449.00 | 2,245.00 | 13,576 |
| 2024-11-13 | 474.00 | 475.00 | 448.00 | 454.00 | 2,270.00 | 44,558 |
| 2024-11-12 | 486.00 | 487.00 | 461.00 | 470.00 | 2,350.00 | 34,299 |
| 2024-11-11 | 481.00 | 488.00 | 470.00 | 486.00 | 2,430.00 | 41,495 |
| 2024-11-08 | 472.00 | 497.00 | 468.00 | 481.00 | 2,405.00 | 70,555 |
| 2024-11-07 | 470.00 | 477.00 | 460.00 | 474.00 | 2,370.00 | 45,700 |
| 2024-11-06 | 455.00 | 473.00 | 453.00 | 470.00 | 2,350.00 | 26,256 |
| 2024-11-05 | 450.00 | 469.00 | 450.00 | 469.00 | 2,345.00 | 39,017 |
| 2024-11-04 | 450.00 | 452.00 | 444.00 | 450.00 | 2,250.00 | 27,964 |
| 2024-11-01 | 444.00 | 466.00 | 441.00 | 443.00 | 2,215.00 | 37,779 |
| 2024-10-31 | 444.00 | 444.00 | 433.00 | 444.00 | 2,220.00 | 12,014 |
| 2024-10-30 | 432.00 | 444.00 | 432.00 | 442.00 | 2,210.00 | 12,818 |
| 2024-10-29 | 441.00 | 444.00 | 434.00 | 436.00 | 2,180.00 | 10,980 |
| 2024-10-28 | 433.00 | 445.00 | 433.00 | 441.00 | 2,205.00 | 16,467 |
| 2024-10-25 | 441.00 | 450.00 | 433.00 | 438.00 | 2,190.00 | 34,992 |
| 2024-10-24 | 448.00 | 450.00 | 422.00 | 441.00 | 2,205.00 | 36,604 |
| 2024-10-23 | 451.00 | 459.00 | 448.00 | 448.00 | 2,240.00 | 11,471 |
| 2024-10-22 | 450.00 | 459.00 | 446.00 | 451.00 | 2,255.00 | 14,840 |
| 2024-10-21 | 446.00 | 454.00 | 446.00 | 450.00 | 2,250.00 | 17,683 |
| 2024-10-18 | 450.00 | 460.00 | 450.00 | 454.00 | 2,270.00 | 17,879 |
| 2024-10-17 | 447.00 | 467.00 | 445.00 | 450.00 | 2,250.00 | 48,501 |
| 2024-10-16 | 458.00 | 458.00 | 442.00 | 447.00 | 2,235.00 | 35,958 |
| 2024-10-15 | 452.00 | 455.00 | 445.00 | 452.00 | 2,260.00 | 54,347 |
| 2024-10-14 | 458.00 | 462.00 | 450.00 | 452.00 | 2,260.00 | 33,738 |
| 2024-10-11 | 458.00 | 464.00 | 457.00 | 458.00 | 2,290.00 | 17,415 |
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.