VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,342.00 | 1,399.00 | 1,342.00 | 1,365.00 | 1,365.00 | 20,620 |
| 2026-10-20 | 1,404.00 | 1,424.00 | 1,320.00 | 1,340.00 | 1,340.00 | 70,142 |
| 2026-10-19 | 1,399.00 | 1,425.00 | 1,372.00 | 1,404.00 | 1,404.00 | 83,096 |
| 2026-10-16 | 1,401.00 | 1,426.00 | 1,320.00 | 1,365.00 | 1,365.00 | 199,242 |
| 2026-10-15 | 1,504.00 | 1,511.00 | 1,380.00 | 1,423.00 | 1,423.00 | 137,317 |
| 2026-10-14 | 1,514.00 | 1,570.00 | 1,502.00 | 1,532.00 | 1,532.00 | 74,142 |
| 2026-10-13 | 1,586.00 | 1,586.00 | 1,481.00 | 1,530.00 | 1,530.00 | 67,499 |
| 2026-10-12 | 1,650.00 | 1,696.00 | 1,560.00 | 1,586.00 | 1,586.00 | 76,137 |
| 2026-10-08 | 1,697.00 | 1,700.00 | 1,647.00 | 1,697.00 | 1,697.00 | 61,236 |
| 2026-10-07 | 1,723.00 | 1,723.00 | 1,670.00 | 1,700.00 | 1,700.00 | 39,545 |
| 2026-10-06 | 1,695.00 | 1,735.00 | 1,683.00 | 1,723.00 | 1,723.00 | 83,307 |
| 2026-10-02 | 1,718.00 | 1,718.00 | 1,668.00 | 1,695.00 | 1,695.00 | 39,930 |
| 2026-10-01 | 1,679.00 | 1,691.00 | 1,654.00 | 1,680.00 | 1,680.00 | 51,767 |
| 2026-09-30 | 1,703.00 | 1,705.00 | 1,660.00 | 1,680.00 | 1,680.00 | 48,891 |
| 2026-09-29 | 1,690.00 | 1,714.00 | 1,663.00 | 1,706.00 | 1,706.00 | 43,100 |
| 2026-09-28 | 1,728.00 | 1,728.00 | 1,662.00 | 1,690.00 | 1,690.00 | 42,901 |
| 2026-09-23 | 1,697.00 | 1,739.00 | 1,680.00 | 1,729.00 | 1,729.00 | 51,045 |
| 2026-09-22 | 1,732.00 | 1,757.00 | 1,705.00 | 1,705.00 | 1,705.00 | 63,358 |
| 2026-09-21 | 1,686.00 | 1,748.00 | 1,651.00 | 1,739.00 | 1,739.00 | 125,677 |
| 2026-09-18 | 1,775.00 | 1,775.00 | 1,669.00 | 1,720.00 | 1,720.00 | 166,932 |
| 2026-09-17 | 1,587.00 | 1,879.00 | 1,579.00 | 1,733.00 | 1,733.00 | 889,303 |
| 2026-09-16 | 1,597.00 | 1,628.00 | 1,590.00 | 1,623.00 | 1,623.00 | 44,479 |
| 2026-09-15 | 1,593.00 | 1,607.00 | 1,577.00 | 1,597.00 | 1,597.00 | 61,791 |
| 2026-09-14 | 1,611.00 | 1,611.00 | 1,561.00 | 1,609.00 | 1,609.00 | 30,665 |
| 2026-09-11 | 1,638.00 | 1,650.00 | 1,590.00 | 1,597.00 | 1,597.00 | 45,949 |
| 2026-09-10 | 1,657.00 | 1,665.00 | 1,602.00 | 1,663.00 | 1,663.00 | 54,000 |
| 2026-09-09 | 1,676.00 | 1,691.00 | 1,643.00 | 1,657.00 | 1,657.00 | 43,961 |
| 2026-09-08 | 1,739.00 | 1,774.00 | 1,660.00 | 1,660.00 | 1,660.00 | 140,110 |
| 2026-09-07 | 1,655.00 | 1,776.00 | 1,654.00 | 1,694.00 | 1,694.00 | 190,355 |
| 2026-09-04 | 1,717.00 | 1,717.00 | 1,641.00 | 1,646.00 | 1,646.00 | 78,528 |
| 2026-09-03 | 1,556.00 | 1,770.00 | 1,540.00 | 1,680.00 | 1,680.00 | 296,449 |
| 2026-09-02 | 1,511.00 | 1,556.00 | 1,481.00 | 1,556.00 | 1,556.00 | 39,080 |
| 2026-09-01 | 1,573.00 | 1,573.00 | 1,481.00 | 1,528.00 | 1,528.00 | 58,965 |
| 2026-08-31 | 1,630.00 | 1,630.00 | 1,550.00 | 1,577.00 | 1,577.00 | 44,362 |
| 2026-08-28 | 1,600.00 | 1,658.00 | 1,562.00 | 1,630.00 | 1,630.00 | 83,043 |
| 2026-08-27 | 1,600.00 | 1,610.00 | 1,550.00 | 1,597.00 | 1,597.00 | 15,633 |
| 2026-08-26 | 1,610.00 | 1,610.00 | 1,530.00 | 1,565.00 | 1,565.00 | 26,618 |
| 2026-08-25 | 1,531.00 | 1,600.00 | 1,482.00 | 1,585.00 | 1,585.00 | 56,418 |
| 2026-08-24 | 1,642.00 | 1,642.00 | 1,540.00 | 1,545.00 | 1,545.00 | 50,048 |
| 2026-08-21 | 1,700.00 | 1,700.00 | 1,553.00 | 1,627.00 | 1,627.00 | 121,280 |
| 2026-08-20 | 1,712.00 | 1,714.00 | 1,672.00 | 1,708.00 | 1,708.00 | 33,966 |
| 2026-08-19 | 1,798.00 | 1,798.00 | 1,688.00 | 1,713.00 | 1,713.00 | 53,360 |
| 2026-08-18 | 1,848.00 | 1,848.00 | 1,749.00 | 1,775.00 | 1,775.00 | 94,059 |
| 2026-08-14 | 1,787.00 | 2,090.00 | 1,750.00 | 1,875.00 | 1,875.00 | 520,373 |
| 2026-08-13 | 1,591.00 | 1,879.00 | 1,550.00 | 1,787.00 | 1,787.00 | 600,946 |
| 2026-08-12 | 1,584.00 | 1,595.00 | 1,533.00 | 1,559.00 | 1,559.00 | 88,643 |
| 2026-08-11 | 1,603.00 | 1,615.00 | 1,530.00 | 1,587.00 | 1,587.00 | 56,025 |
| 2026-08-10 | 1,596.00 | 1,699.00 | 1,525.00 | 1,591.00 | 1,591.00 | 333,838 |
| 2026-08-07 | 1,436.00 | 1,590.00 | 1,390.00 | 1,589.00 | 1,589.00 | 301,705 |
| 2026-08-06 | 1,420.00 | 1,437.00 | 1,335.00 | 1,436.00 | 1,436.00 | 45,532 |
| 2026-08-05 | 1,392.00 | 1,439.00 | 1,325.00 | 1,409.00 | 1,409.00 | 53,944 |
| 2026-08-04 | 1,375.00 | 1,409.00 | 1,334.00 | 1,405.00 | 1,405.00 | 28,075 |
| 2026-08-03 | 1,345.00 | 1,414.00 | 1,319.00 | 1,375.00 | 1,375.00 | 47,516 |
| 2026-07-31 | 1,324.00 | 1,348.00 | 1,285.00 | 1,312.00 | 1,312.00 | 28,631 |
| 2026-07-30 | 1,274.00 | 1,293.00 | 1,255.00 | 1,285.00 | 1,285.00 | 25,989 |
| 2026-07-29 | 1,388.00 | 1,418.00 | 1,220.00 | 1,285.00 | 1,285.00 | 77,490 |
| 2026-07-28 | 1,482.00 | 1,523.00 | 1,388.00 | 1,388.00 | 1,388.00 | 52,607 |
| 2026-07-27 | 1,448.00 | 1,497.00 | 1,380.00 | 1,494.00 | 1,494.00 | 37,693 |
| 2026-07-24 | 1,535.00 | 1,539.00 | 1,460.00 | 1,460.00 | 1,460.00 | 41,491 |
| 2026-07-23 | 1,469.00 | 1,550.00 | 1,432.00 | 1,533.00 | 1,533.00 | 63,894 |
Page 1 of 18 · 1,030 trading daysOlder →
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.